Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 4.29 | 4.33 | 4.21 | 4.25 | 4.25 | -0.04 (-0.93%) | 12,528,600 |
13 Oct 2023 | CNY | 4.32 | 4.36 | 4.28 | 4.29 | 4.29 | -0.04 (-0.92%) | 13,724,720 |
12 Oct 2023 | CNY | 4.3 | 4.34 | 4.26 | 4.33 | 4.33 | +0.04 (+0.93%) | 19,419,500 |
11 Oct 2023 | CNY | 4.35 | 4.4 | 4.23 | 4.29 | 4.29 | -0.06 (-1.38%) | 21,789,900 |
10 Oct 2023 | CNY | 4.32 | 4.42 | 4.32 | 4.35 | 4.35 | +0.02 (+0.46%) | 19,457,100 |
9 Oct 2023 | CNY | 4.55 | 4.55 | 4.32 | 4.33 | 4.33 | -0.22 (-4.84%) | 27,718,170 |
28 Sep 2023 | CNY | 4.49 | 4.58 | 4.46 | 4.55 | 4.55 | +0.09 (+2.02%) | 18,185,310 |
27 Sep 2023 | CNY | 4.56 | 4.59 | 4.46 | 4.46 | 4.46 | -0.09 (-1.98%) | 19,911,320 |
26 Sep 2023 | CNY | 4.5 | 4.6 | 4.5 | 4.55 | 4.55 | +0.01 (+0.22%) | 18,148,440 |
25 Sep 2023 | CNY | 4.66 | 4.66 | 4.5 | 4.54 | 4.54 | -0.14 (-2.99%) | 21,291,930 |
22 Sep 2023 | CNY | 4.52 | 4.69 | 4.51 | 4.68 | 4.68 | +0.11 (+2.41%) | 25,959,090 |
21 Sep 2023 | CNY | 4.62 | 4.66 | 4.55 | 4.57 | 4.57 | -0.03 (-0.65%) | 14,583,930 |
20 Sep 2023 | CNY | 4.58 | 4.67 | 4.53 | 4.6 | 4.6 | +0.01 (+0.22%) | 23,289,650 |
19 Sep 2023 | CNY | 4.68 | 4.72 | 4.59 | 4.59 | 4.59 | -0.14 (-2.96%) | 27,307,270 |
18 Sep 2023 | CNY | 4.76 | 4.83 | 4.64 | 4.73 | 4.73 | -0.08 (-1.66%) | 40,334,560 |
15 Sep 2023 | CNY | 4.71 | 5.1 | 4.7 | 4.81 | 4.81 | +0.11 (+2.34%) | 59,017,290 |
14 Sep 2023 | CNY | 4.68 | 4.76 | 4.62 | 4.7 | 4.7 | +0.01 (+0.21%) | 25,087,000 |
13 Sep 2023 | CNY | 4.65 | 4.74 | 4.64 | 4.69 | 4.69 | +0.02 (+0.43%) | 26,128,230 |
12 Sep 2023 | CNY | 4.7 | 4.73 | 4.63 | 4.67 | 4.67 | -0.03 (-0.64%) | 22,535,400 |
11 Sep 2023 | CNY | 4.74 | 4.74 | 4.6 | 4.7 | 4.7 | -0.05 (-1.05%) | 28,962,680 |
8 Sep 2023 | CNY | 4.77 | 4.84 | 4.68 | 4.75 | 4.75 | -0.08 (-1.66%) | 42,063,050 |
7 Sep 2023 | CNY | 4.94 | 5.15 | 4.82 | 4.83 | 4.83 | -0.15 (-3.01%) | 46,129,840 |
6 Sep 2023 | CNY | 4.84 | 5.06 | 4.73 | 4.98 | 4.98 | +0.07 (+1.43%) | 56,655,100 |
5 Sep 2023 | CNY | 4.87 | 4.93 | 4.68 | 4.91 | 4.91 | 0.0 (0.0%) | 59,109,800 |
4 Sep 2023 | CNY | 5.12 | 5.19 | 4.87 | 4.91 | 4.91 | -0.17 (-3.35%) | 67,263,530 |
1 Sep 2023 | CNY | 5.56 | 5.64 | 5.01 | 5.08 | 5.08 | -0.38 (-6.96%) | 84,796,950 |
31 Aug 2023 | CNY | 5.88 | 6.07 | 5.46 | 5.46 | 5.46 | -0.61 (-10.05%) | 90,558,360 |
30 Aug 2023 | CNY | 5.7 | 6.36 | 5.41 | 6.07 | 6.07 | +0.17 (+2.88%) | 123,665,140 |
29 Aug 2023 | CNY | 5.7 | 5.96 | 5.59 | 5.9 | 5.9 | +0.11 (+1.90%) | 109,460,520 |
28 Aug 2023 | CNY | 6.36 | 6.36 | 5.7 | 5.79 | 5.79 | +0.01 (+0.17%) | 140,493,660 |