Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 4.39 | 4.46 | 4.36 | 4.44 | 4.44 | +0.07 (+1.60%) | 2,879,208 |
27 Sep 2023 | CNY | 4.33 | 4.39 | 4.29 | 4.37 | 4.37 | +0.02 (+0.46%) | 3,453,269 |
26 Sep 2023 | CNY | 4.37 | 4.39 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 4,532,663 |
25 Sep 2023 | CNY | 4.45 | 4.47 | 4.34 | 4.35 | 4.35 | -0.08 (-1.81%) | 3,095,700 |
22 Sep 2023 | CNY | 4.38 | 4.44 | 4.35 | 4.43 | 4.43 | +0.05 (+1.14%) | 2,225,200 |
21 Sep 2023 | CNY | 4.45 | 4.47 | 4.37 | 4.38 | 4.38 | -0.07 (-1.57%) | 3,060,280 |
20 Sep 2023 | CNY | 4.51 | 4.55 | 4.44 | 4.45 | 4.45 | -0.08 (-1.77%) | 5,658,500 |
19 Sep 2023 | CNY | 4.66 | 4.66 | 4.52 | 4.53 | 4.53 | -0.1 (-2.16%) | 4,313,100 |
18 Sep 2023 | CNY | 4.5 | 4.63 | 4.48 | 4.63 | 4.63 | +0.11 (+2.43%) | 6,741,081 |
15 Sep 2023 | CNY | 4.46 | 4.58 | 4.45 | 4.52 | 4.52 | +0.06 (+1.35%) | 3,499,179 |
14 Sep 2023 | CNY | 4.52 | 4.52 | 4.42 | 4.46 | 4.46 | -0.02 (-0.45%) | 2,488,500 |
13 Sep 2023 | CNY | 4.57 | 4.58 | 4.47 | 4.48 | 4.48 | -0.07 (-1.54%) | 2,876,600 |
12 Sep 2023 | CNY | 4.56 | 4.6 | 4.52 | 4.55 | 4.55 | -0.01 (-0.22%) | 3,242,537 |
11 Sep 2023 | CNY | 4.59 | 4.62 | 4.51 | 4.56 | 4.56 | -0.03 (-0.65%) | 3,036,140 |
8 Sep 2023 | CNY | 4.62 | 4.65 | 4.57 | 4.59 | 4.59 | +0.02 (+0.44%) | 3,379,301 |
7 Sep 2023 | CNY | 4.65 | 4.66 | 4.57 | 4.57 | 4.57 | -0.06 (-1.30%) | 3,474,604 |
6 Sep 2023 | CNY | 4.56 | 4.67 | 4.55 | 4.63 | 4.63 | +0.07 (+1.54%) | 4,169,305 |
5 Sep 2023 | CNY | 4.61 | 4.63 | 4.54 | 4.56 | 4.56 | -0.06 (-1.30%) | 3,048,300 |
4 Sep 2023 | CNY | 4.52 | 4.62 | 4.5 | 4.62 | 4.62 | +0.1 (+2.21%) | 4,800,919 |
1 Sep 2023 | CNY | 4.54 | 4.58 | 4.49 | 4.52 | 4.52 | +0.02 (+0.44%) | 3,513,519 |
31 Aug 2023 | CNY | 4.56 | 4.58 | 4.48 | 4.5 | 4.5 | -0.06 (-1.32%) | 3,283,940 |
30 Aug 2023 | CNY | 4.62 | 4.62 | 4.51 | 4.56 | 4.56 | -0.01 (-0.22%) | 4,206,300 |
29 Aug 2023 | CNY | 4.44 | 4.6 | 4.4 | 4.57 | 4.57 | +0.15 (+3.39%) | 6,295,198 |
28 Aug 2023 | CNY | 4.67 | 4.67 | 4.41 | 4.42 | 4.42 | +0.06 (+1.38%) | 6,566,401 |
25 Aug 2023 | CNY | 4.37 | 4.47 | 4.33 | 4.36 | 4.36 | -0.04 (-0.91%) | 4,170,700 |
24 Aug 2023 | CNY | 4.43 | 4.44 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 3,404,600 |
23 Aug 2023 | CNY | 4.44 | 4.45 | 4.36 | 4.36 | 4.36 | -0.08 (-1.80%) | 2,699,800 |
22 Aug 2023 | CNY | 4.52 | 4.56 | 4.38 | 4.44 | 4.44 | -0.07 (-1.55%) | 4,332,600 |
21 Aug 2023 | CNY | 4.52 | 4.58 | 4.47 | 4.51 | 4.51 | -0.01 (-0.22%) | 3,279,601 |
18 Aug 2023 | CNY | 4.6 | 4.61 | 4.52 | 4.52 | 4.52 | -0.08 (-1.74%) | 2,772,900 |