Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 4.36 | 4.45 | 4.34 | 4.38 | 4.38 | -0.02 (-0.45%) | 33,897,310 |
13 Oct 2023 | CNY | 4.35 | 4.45 | 4.32 | 4.4 | 4.4 | +0.03 (+0.69%) | 50,954,940 |
12 Oct 2023 | CNY | 4.2 | 4.42 | 4.19 | 4.37 | 4.37 | +0.18 (+4.30%) | 64,108,390 |
11 Oct 2023 | CNY | 4.28 | 4.29 | 4.17 | 4.19 | 4.19 | -0.07 (-1.64%) | 24,158,260 |
10 Oct 2023 | CNY | 4.25 | 4.29 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 25,852,010 |
9 Oct 2023 | CNY | 4.22 | 4.33 | 4.2 | 4.25 | 4.25 | +0.07 (+1.67%) | 36,267,690 |
28 Sep 2023 | CNY | 4.12 | 4.21 | 4.12 | 4.18 | 4.18 | +0.07 (+1.70%) | 25,629,470 |
27 Sep 2023 | CNY | 4.12 | 4.17 | 4.11 | 4.11 | 4.11 | -0.02 (-0.48%) | 17,515,960 |
26 Sep 2023 | CNY | 4.15 | 4.19 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 14,459,100 |
25 Sep 2023 | CNY | 4.22 | 4.25 | 4.15 | 4.17 | 4.17 | -0.05 (-1.18%) | 19,817,420 |
22 Sep 2023 | CNY | 4.18 | 4.23 | 4.15 | 4.22 | 4.22 | +0.04 (+0.96%) | 19,352,510 |
21 Sep 2023 | CNY | 4.19 | 4.24 | 4.16 | 4.18 | 4.18 | -0.01 (-0.24%) | 20,476,300 |
20 Sep 2023 | CNY | 4.28 | 4.3 | 4.18 | 4.19 | 4.19 | -0.12 (-2.78%) | 36,712,930 |
19 Sep 2023 | CNY | 4.38 | 4.38 | 4.3 | 4.31 | 4.31 | -0.09 (-2.05%) | 22,295,000 |
18 Sep 2023 | CNY | 4.29 | 4.47 | 4.27 | 4.4 | 4.4 | +0.11 (+2.56%) | 41,366,700 |
15 Sep 2023 | CNY | 4.35 | 4.37 | 4.25 | 4.29 | 4.29 | -0.05 (-1.15%) | 28,834,740 |
14 Sep 2023 | CNY | 4.38 | 4.41 | 4.3 | 4.34 | 4.34 | -0.02 (-0.46%) | 26,706,520 |
13 Sep 2023 | CNY | 4.41 | 4.45 | 4.34 | 4.36 | 4.36 | -0.08 (-1.80%) | 26,226,800 |
12 Sep 2023 | CNY | 4.49 | 4.54 | 4.44 | 4.44 | 4.44 | -0.01 (-0.22%) | 31,043,800 |
11 Sep 2023 | CNY | 4.4 | 4.47 | 4.33 | 4.45 | 4.45 | +0.07 (+1.60%) | 35,238,180 |
8 Sep 2023 | CNY | 4.4 | 4.43 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 25,511,800 |
7 Sep 2023 | CNY | 4.45 | 4.45 | 4.37 | 4.38 | 4.38 | -0.11 (-2.45%) | 34,016,900 |
6 Sep 2023 | CNY | 4.44 | 4.53 | 4.43 | 4.49 | 4.49 | +0.03 (+0.67%) | 38,171,430 |
5 Sep 2023 | CNY | 4.52 | 4.54 | 4.45 | 4.46 | 4.46 | -0.13 (-2.83%) | 52,032,990 |
4 Sep 2023 | CNY | 4.46 | 4.65 | 4.41 | 4.59 | 4.59 | +0.16 (+3.61%) | 95,414,830 |
1 Sep 2023 | CNY | 4.31 | 4.67 | 4.31 | 4.43 | 4.43 | +0.12 (+2.78%) | 87,167,120 |
31 Aug 2023 | CNY | 4.38 | 4.38 | 4.3 | 4.31 | 4.31 | -0.09 (-2.05%) | 29,382,790 |
30 Aug 2023 | CNY | 4.46 | 4.48 | 4.36 | 4.4 | 4.4 | -0.06 (-1.35%) | 49,749,630 |
29 Aug 2023 | CNY | 4.2 | 4.56 | 4.19 | 4.46 | 4.46 | +0.2 (+4.69%) | 84,236,300 |
28 Aug 2023 | CNY | 4.4 | 4.49 | 4.25 | 4.26 | 4.26 | +0.02 (+0.47%) | 52,449,330 |