Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 4.21 | 4.24 | 4.17 | 4.17 | 4.17 | -0.04 (-0.95%) | 4,285,606 |
20 Sep 2023 | CNY | 4.26 | 4.27 | 4.21 | 4.21 | 4.21 | -0.04 (-0.94%) | 4,693,400 |
19 Sep 2023 | CNY | 4.27 | 4.28 | 4.23 | 4.25 | 4.25 | -0.02 (-0.47%) | 3,757,778 |
18 Sep 2023 | CNY | 4.27 | 4.29 | 4.22 | 4.27 | 4.27 | -0.02 (-0.47%) | 5,471,194 |
15 Sep 2023 | CNY | 4.28 | 4.31 | 4.24 | 4.29 | 4.29 | +0.02 (+0.47%) | 5,355,045 |
14 Sep 2023 | CNY | 4.29 | 4.3 | 4.24 | 4.27 | 4.27 | -0.02 (-0.47%) | 4,452,545 |
13 Sep 2023 | CNY | 4.31 | 4.34 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 4,733,000 |
12 Sep 2023 | CNY | 4.3 | 4.33 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 4,386,295 |
11 Sep 2023 | CNY | 4.34 | 4.37 | 4.27 | 4.29 | 4.29 | -0.04 (-0.92%) | 5,296,065 |
8 Sep 2023 | CNY | 4.23 | 4.37 | 4.22 | 4.33 | 4.33 | +0.1 (+2.36%) | 7,033,182 |
7 Sep 2023 | CNY | 4.35 | 4.37 | 4.22 | 4.23 | 4.23 | -0.11 (-2.53%) | 8,128,336 |
6 Sep 2023 | CNY | 4.41 | 4.41 | 4.33 | 4.34 | 4.34 | -0.07 (-1.59%) | 7,872,527 |
5 Sep 2023 | CNY | 4.39 | 4.42 | 4.35 | 4.41 | 4.41 | 0.0 (0.0%) | 5,057,679 |
4 Sep 2023 | CNY | 4.33 | 4.42 | 4.29 | 4.41 | 4.41 | +0.09 (+2.08%) | 5,984,859 |
1 Sep 2023 | CNY | 4.34 | 4.37 | 4.29 | 4.32 | 4.32 | -0.02 (-0.46%) | 4,202,200 |
31 Aug 2023 | CNY | 4.34 | 4.35 | 4.28 | 4.34 | 4.34 | -0.01 (-0.23%) | 5,271,170 |
30 Aug 2023 | CNY | 4.44 | 4.47 | 4.33 | 4.35 | 4.35 | -0.09 (-2.03%) | 5,954,996 |
29 Aug 2023 | CNY | 4.4 | 4.45 | 4.35 | 4.44 | 4.44 | +0.05 (+1.14%) | 5,942,754 |
28 Aug 2023 | CNY | 4.48 | 4.49 | 4.35 | 4.39 | 4.39 | +0.08 (+1.86%) | 7,645,295 |
25 Aug 2023 | CNY | 4.26 | 4.42 | 4.25 | 4.31 | 4.31 | +0.03 (+0.70%) | 6,050,260 |
24 Aug 2023 | CNY | 4.35 | 4.37 | 4.28 | 4.28 | 4.28 | -0.05 (-1.15%) | 4,033,292 |
23 Aug 2023 | CNY | 4.39 | 4.39 | 4.33 | 4.33 | 4.33 | -0.05 (-1.14%) | 3,602,000 |
22 Aug 2023 | CNY | 4.47 | 4.49 | 4.3 | 4.38 | 4.38 | -0.05 (-1.13%) | 6,075,187 |
21 Aug 2023 | CNY | 4.39 | 4.49 | 4.39 | 4.43 | 4.43 | +0.04 (+0.91%) | 5,245,101 |
18 Aug 2023 | CNY | 4.4 | 4.48 | 4.39 | 4.39 | 4.39 | -0.04 (-0.90%) | 3,697,200 |
17 Aug 2023 | CNY | 4.4 | 4.44 | 4.33 | 4.43 | 4.43 | +0.02 (+0.45%) | 4,768,409 |
16 Aug 2023 | CNY | 4.46 | 4.47 | 4.4 | 4.41 | 4.41 | -0.07 (-1.56%) | 3,831,000 |
15 Aug 2023 | CNY | 4.47 | 4.55 | 4.43 | 4.48 | 4.48 | +0.04 (+0.90%) | 6,462,730 |
14 Aug 2023 | CNY | 4.44 | 4.46 | 4.36 | 4.44 | 4.44 | +0.02 (+0.45%) | 3,445,700 |
11 Aug 2023 | CNY | 4.53 | 4.54 | 4.42 | 4.42 | 4.42 | -0.12 (-2.64%) | 4,928,500 |