Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 4.65 | 4.66 | 4.53 | 4.53 | 4.53 | -0.24 (-5.03%) | 20,508,600 |
22 Sep 2023 | CNY | 4.63 | 4.92 | 4.63 | 4.77 | 4.77 | +0.08 (+1.71%) | 36,839,600 |
21 Sep 2023 | CNY | 4.9 | 4.9 | 4.63 | 4.69 | 4.69 | -0.11 (-2.29%) | 29,687,300 |
20 Sep 2023 | CNY | 4.55 | 4.8 | 4.52 | 4.8 | 4.8 | +0.23 (+5.03%) | 16,184,900 |
19 Sep 2023 | CNY | 4.46 | 4.64 | 4.42 | 4.57 | 4.57 | +0.1 (+2.24%) | 14,975,360 |
18 Sep 2023 | CNY | 4.4 | 4.5 | 4.35 | 4.47 | 4.47 | +0.03 (+0.68%) | 8,962,280 |
15 Sep 2023 | CNY | 4.45 | 4.48 | 4.32 | 4.44 | 4.44 | +0.01 (+0.23%) | 11,268,200 |
14 Sep 2023 | CNY | 4.5 | 4.53 | 4.41 | 4.43 | 4.43 | -0.04 (-0.89%) | 10,596,100 |
13 Sep 2023 | CNY | 4.55 | 4.55 | 4.41 | 4.47 | 4.47 | -0.05 (-1.11%) | 9,815,900 |
12 Sep 2023 | CNY | 4.61 | 4.64 | 4.52 | 4.52 | 4.52 | -0.12 (-2.59%) | 14,166,250 |
11 Sep 2023 | CNY | 4.54 | 4.7 | 4.51 | 4.64 | 4.64 | +0.1 (+2.20%) | 11,363,950 |
8 Sep 2023 | CNY | 4.44 | 4.59 | 4.44 | 4.54 | 4.54 | +0.1 (+2.25%) | 10,978,040 |
7 Sep 2023 | CNY | 4.56 | 4.58 | 4.43 | 4.44 | 4.44 | -0.16 (-3.48%) | 10,478,230 |
6 Sep 2023 | CNY | 4.52 | 4.67 | 4.46 | 4.6 | 4.6 | +0.05 (+1.10%) | 13,163,550 |
5 Sep 2023 | CNY | 4.65 | 4.71 | 4.52 | 4.55 | 4.55 | -0.13 (-2.78%) | 15,211,400 |
4 Sep 2023 | CNY | 4.64 | 4.76 | 4.6 | 4.68 | 4.68 | -0.01 (-0.21%) | 14,777,870 |
1 Sep 2023 | CNY | 4.41 | 4.74 | 4.41 | 4.69 | 4.69 | +0.15 (+3.30%) | 27,612,700 |
31 Aug 2023 | CNY | 4.4 | 4.58 | 4.37 | 4.54 | 4.54 | +0.17 (+3.89%) | 34,812,050 |
30 Aug 2023 | CNY | 4.35 | 4.37 | 4.34 | 4.37 | 4.37 | +0.21 (+5.05%) | 6,562,000 |
29 Aug 2023 | CNY | 4 | 4.16 | 4 | 4.16 | 4.16 | +0.2 (+5.05%) | 15,321,600 |
28 Aug 2023 | CNY | 4.22 | 4.23 | 3.94 | 3.96 | 3.96 | -0.11 (-2.70%) | 18,098,710 |
25 Aug 2023 | CNY | 4.23 | 4.27 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 14,581,200 |
24 Aug 2023 | CNY | 4.27 | 4.36 | 4.23 | 4.28 | 4.28 | -0.17 (-3.82%) | 18,266,260 |
23 Aug 2023 | CNY | 4.56 | 4.56 | 4.4 | 4.45 | 4.45 | -0.13 (-2.84%) | 11,605,530 |
22 Aug 2023 | CNY | 4.82 | 4.84 | 4.53 | 4.58 | 4.58 | -0.19 (-3.98%) | 20,352,400 |
21 Aug 2023 | CNY | 4.78 | 4.94 | 4.75 | 4.77 | 4.77 | -0.02 (-0.42%) | 16,124,950 |
18 Aug 2023 | CNY | 4.75 | 4.85 | 4.73 | 4.79 | 4.79 | +0.06 (+1.27%) | 14,275,550 |
17 Aug 2023 | CNY | 4.65 | 4.8 | 4.61 | 4.73 | 4.73 | +0.02 (+0.42%) | 11,273,350 |
16 Aug 2023 | CNY | 4.81 | 4.81 | 4.7 | 4.71 | 4.71 | -0.09 (-1.88%) | 9,713,200 |
15 Aug 2023 | CNY | 4.73 | 4.89 | 4.73 | 4.8 | 4.8 | +0.06 (+1.27%) | 14,684,620 |