Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 4 | 4.02 | 3.94 | 3.96 | 3.96 | -0.04 (-1%) | 5,569,300 |
22 Sep 2023 | CNY | 3.91 | 4 | 3.9 | 4 | 4 | +0.07 (+1.78%) | 5,639,700 |
21 Sep 2023 | CNY | 3.92 | 3.96 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 3,566,980 |
20 Sep 2023 | CNY | 3.99 | 4 | 3.93 | 3.93 | 3.93 | -0.04 (-1.01%) | 4,982,800 |
19 Sep 2023 | CNY | 4.05 | 4.05 | 3.95 | 3.97 | 3.97 | -0.08 (-1.98%) | 7,687,500 |
18 Sep 2023 | CNY | 3.98 | 4.07 | 3.92 | 4.05 | 4.05 | +0.09 (+2.27%) | 8,362,650 |
15 Sep 2023 | CNY | 3.97 | 3.99 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 5,265,460 |
14 Sep 2023 | CNY | 4 | 4.02 | 3.94 | 3.97 | 3.97 | -0.04 (-1.00%) | 8,567,180 |
13 Sep 2023 | CNY | 4.05 | 4.07 | 3.97 | 4.01 | 4.01 | -0.05 (-1.23%) | 7,727,560 |
12 Sep 2023 | CNY | 4.07 | 4.08 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 4,785,650 |
11 Sep 2023 | CNY | 4.03 | 4.09 | 3.99 | 4.08 | 4.08 | +0.06 (+1.49%) | 7,189,750 |
8 Sep 2023 | CNY | 4.03 | 4.05 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 4,690,300 |
7 Sep 2023 | CNY | 4.11 | 4.13 | 4.02 | 4.02 | 4.02 | -0.09 (-2.19%) | 7,830,000 |
6 Sep 2023 | CNY | 4.07 | 4.11 | 4.04 | 4.11 | 4.11 | +0.03 (+0.74%) | 6,737,900 |
5 Sep 2023 | CNY | 4.09 | 4.09 | 4.03 | 4.08 | 4.08 | -0.02 (-0.49%) | 6,541,190 |
4 Sep 2023 | CNY | 4.03 | 4.1 | 4.02 | 4.1 | 4.1 | +0.07 (+1.74%) | 7,379,700 |
1 Sep 2023 | CNY | 4.04 | 4.08 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 7,210,600 |
31 Aug 2023 | CNY | 4.1 | 4.1 | 4.03 | 4.05 | 4.05 | -0.03 (-0.74%) | 7,714,800 |
30 Aug 2023 | CNY | 4.03 | 4.11 | 4.02 | 4.08 | 4.08 | +0.04 (+0.99%) | 10,964,060 |
29 Aug 2023 | CNY | 3.9 | 4.05 | 3.9 | 4.04 | 4.04 | +0.13 (+3.32%) | 12,324,200 |
28 Aug 2023 | CNY | 3.95 | 4 | 3.9 | 3.91 | 3.91 | +0.11 (+2.89%) | 14,875,000 |
25 Aug 2023 | CNY | 3.85 | 3.9 | 3.79 | 3.8 | 3.8 | -0.08 (-2.06%) | 8,525,100 |
24 Aug 2023 | CNY | 3.91 | 3.92 | 3.83 | 3.88 | 3.88 | -0.01 (-0.26%) | 6,512,420 |
23 Aug 2023 | CNY | 3.97 | 3.97 | 3.89 | 3.89 | 3.89 | -0.07 (-1.77%) | 8,143,300 |
22 Aug 2023 | CNY | 4.01 | 4.04 | 3.89 | 3.96 | 3.96 | -0.05 (-1.25%) | 10,516,200 |
21 Aug 2023 | CNY | 4 | 4.06 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 8,199,550 |
18 Aug 2023 | CNY | 4.03 | 4.09 | 4 | 4 | 4 | -0.04 (-0.99%) | 10,949,800 |
17 Aug 2023 | CNY | 3.95 | 4.05 | 3.91 | 4.04 | 4.04 | +0.1 (+2.54%) | 12,153,000 |
16 Aug 2023 | CNY | 3.99 | 4 | 3.94 | 3.94 | 3.94 | -0.05 (-1.25%) | 8,250,900 |
15 Aug 2023 | CNY | 4.02 | 4.04 | 3.96 | 3.99 | 3.99 | -0.03 (-0.75%) | 8,252,880 |