Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 4.71 | 4.76 | 4.68 | 4.69 | 4.69 | -0.04 (-0.85%) | 4,204,677 |
22 Sep 2023 | CNY | 4.67 | 4.73 | 4.67 | 4.73 | 4.73 | +0.03 (+0.64%) | 4,332,100 |
21 Sep 2023 | CNY | 4.71 | 4.77 | 4.69 | 4.7 | 4.7 | -0.02 (-0.42%) | 5,344,200 |
20 Sep 2023 | CNY | 4.92 | 4.92 | 4.7 | 4.72 | 4.72 | -0.19 (-3.87%) | 14,228,602 |
19 Sep 2023 | CNY | 4.84 | 4.94 | 4.83 | 4.91 | 4.91 | +0.05 (+1.03%) | 12,062,339 |
18 Sep 2023 | CNY | 4.79 | 4.92 | 4.79 | 4.86 | 4.86 | +0.04 (+0.83%) | 9,218,300 |
15 Sep 2023 | CNY | 4.77 | 4.83 | 4.75 | 4.82 | 4.82 | +0.04 (+0.84%) | 6,705,420 |
14 Sep 2023 | CNY | 4.72 | 4.78 | 4.71 | 4.78 | 4.78 | +0.05 (+1.06%) | 4,472,760 |
13 Sep 2023 | CNY | 4.79 | 4.81 | 4.72 | 4.73 | 4.73 | -0.04 (-0.84%) | 5,296,100 |
12 Sep 2023 | CNY | 4.7 | 4.81 | 4.7 | 4.77 | 4.77 | +0.06 (+1.27%) | 6,501,401 |
11 Sep 2023 | CNY | 4.64 | 4.71 | 4.64 | 4.71 | 4.71 | +0.07 (+1.51%) | 4,176,819 |
8 Sep 2023 | CNY | 4.68 | 4.7 | 4.63 | 4.64 | 4.64 | -0.05 (-1.07%) | 3,913,513 |
7 Sep 2023 | CNY | 4.73 | 4.76 | 4.68 | 4.69 | 4.69 | -0.06 (-1.26%) | 4,498,701 |
6 Sep 2023 | CNY | 4.75 | 4.76 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 4,406,812 |
5 Sep 2023 | CNY | 4.8 | 4.81 | 4.73 | 4.75 | 4.75 | -0.07 (-1.45%) | 6,492,720 |
4 Sep 2023 | CNY | 4.77 | 4.84 | 4.73 | 4.82 | 4.82 | +0.06 (+1.26%) | 12,561,693 |
1 Sep 2023 | CNY | 4.61 | 5.04 | 4.61 | 4.76 | 4.76 | +0.14 (+3.03%) | 18,484,746 |
31 Aug 2023 | CNY | 4.7 | 4.72 | 4.61 | 4.62 | 4.62 | -0.1 (-2.12%) | 8,607,801 |
30 Aug 2023 | CNY | 4.77 | 4.81 | 4.69 | 4.72 | 4.72 | -0.08 (-1.67%) | 8,236,798 |
29 Aug 2023 | CNY | 4.79 | 4.83 | 4.74 | 4.8 | 4.8 | 0.0 (0.0%) | 7,948,851 |
28 Aug 2023 | CNY | 4.84 | 4.91 | 4.78 | 4.8 | 4.8 | +0.14 (+3.00%) | 13,309,085 |
25 Aug 2023 | CNY | 4.71 | 4.77 | 4.63 | 4.66 | 4.66 | -0.05 (-1.06%) | 5,099,751 |
24 Aug 2023 | CNY | 4.78 | 4.82 | 4.71 | 4.71 | 4.71 | -0.09 (-1.88%) | 5,668,676 |
23 Aug 2023 | CNY | 4.89 | 4.91 | 4.78 | 4.8 | 4.8 | -0.13 (-2.64%) | 7,159,040 |
22 Aug 2023 | CNY | 5 | 5.02 | 4.87 | 4.93 | 4.93 | -0.07 (-1.40%) | 7,960,400 |
21 Aug 2023 | CNY | 5 | 5.08 | 4.98 | 5 | 5 | +0.01 (+0.20%) | 6,209,020 |
18 Aug 2023 | CNY | 5.02 | 5.1 | 4.98 | 4.99 | 4.99 | -0.02 (-0.40%) | 7,040,800 |
17 Aug 2023 | CNY | 5.01 | 5.02 | 4.93 | 5.01 | 5.01 | +0.01 (+0.20%) | 5,616,920 |
16 Aug 2023 | CNY | 5.01 | 5.04 | 4.97 | 5 | 5 | -0.02 (-0.40%) | 3,328,800 |
15 Aug 2023 | CNY | 5.01 | 5.05 | 4.97 | 5.02 | 5.02 | +0.01 (+0.20%) | 4,475,457 |