Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 4.64 | 4.64 | 4.48 | 4.49 | 4.49 | -0.17 (-3.65%) | 18,198,480 |
22 Sep 2023 | CNY | 4.61 | 4.66 | 4.6 | 4.66 | 4.66 | +0.04 (+0.87%) | 11,962,000 |
21 Sep 2023 | CNY | 4.6 | 4.66 | 4.59 | 4.62 | 4.62 | +0.01 (+0.22%) | 10,137,350 |
20 Sep 2023 | CNY | 4.65 | 4.68 | 4.59 | 4.61 | 4.61 | +0.02 (+0.44%) | 12,120,390 |
19 Sep 2023 | CNY | 4.58 | 4.66 | 4.56 | 4.59 | 4.59 | -0.01 (-0.22%) | 11,791,950 |
18 Sep 2023 | CNY | 4.69 | 4.69 | 4.57 | 4.6 | 4.6 | -0.09 (-1.92%) | 15,456,400 |
15 Sep 2023 | CNY | 4.69 | 4.74 | 4.65 | 4.69 | 4.69 | 0.0 (0.0%) | 21,550,560 |
14 Sep 2023 | CNY | 4.65 | 4.8 | 4.6 | 4.69 | 4.69 | +0.02 (+0.43%) | 32,903,150 |
13 Sep 2023 | CNY | 4.61 | 4.7 | 4.59 | 4.67 | 4.67 | +0.07 (+1.52%) | 22,390,800 |
12 Sep 2023 | CNY | 4.58 | 4.64 | 4.55 | 4.6 | 4.6 | +0.01 (+0.22%) | 11,360,500 |
11 Sep 2023 | CNY | 4.64 | 4.65 | 4.55 | 4.59 | 4.59 | -0.01 (-0.22%) | 16,500,000 |
8 Sep 2023 | CNY | 4.6 | 4.63 | 4.52 | 4.6 | 4.6 | 0.0 (0.0%) | 18,218,500 |
7 Sep 2023 | CNY | 4.63 | 4.75 | 4.58 | 4.6 | 4.6 | -0.03 (-0.65%) | 26,041,500 |
6 Sep 2023 | CNY | 4.57 | 4.65 | 4.52 | 4.63 | 4.63 | +0.07 (+1.54%) | 26,460,190 |
5 Sep 2023 | CNY | 4.81 | 4.83 | 4.54 | 4.56 | 4.56 | -0.3 (-6.17%) | 34,476,300 |
4 Sep 2023 | CNY | 4.81 | 4.95 | 4.8 | 4.86 | 4.86 | +0.13 (+2.75%) | 24,576,720 |
1 Sep 2023 | CNY | 4.86 | 4.88 | 4.7 | 4.73 | 4.73 | -0.06 (-1.25%) | 25,915,970 |
31 Aug 2023 | CNY | 5.07 | 5.09 | 4.77 | 4.79 | 4.79 | -0.29 (-5.71%) | 30,899,640 |
30 Aug 2023 | CNY | 5.25 | 5.25 | 5.06 | 5.08 | 5.08 | -0.18 (-3.42%) | 27,660,250 |
29 Aug 2023 | CNY | 5.05 | 5.28 | 5.01 | 5.26 | 5.26 | +0.15 (+2.94%) | 41,393,190 |
28 Aug 2023 | CNY | 5.12 | 5.26 | 5.04 | 5.11 | 5.11 | +0.32 (+6.68%) | 50,630,730 |
25 Aug 2023 | CNY | 4.72 | 4.86 | 4.71 | 4.79 | 4.79 | +0.07 (+1.48%) | 21,761,700 |
24 Aug 2023 | CNY | 4.78 | 4.81 | 4.67 | 4.72 | 4.72 | -0.04 (-0.84%) | 14,537,900 |
23 Aug 2023 | CNY | 4.81 | 4.86 | 4.76 | 4.76 | 4.76 | -0.06 (-1.24%) | 15,218,300 |
22 Aug 2023 | CNY | 4.83 | 4.88 | 4.78 | 4.82 | 4.82 | -0.01 (-0.21%) | 18,347,480 |
21 Aug 2023 | CNY | 4.96 | 4.97 | 4.81 | 4.83 | 4.83 | -0.06 (-1.23%) | 19,595,100 |
18 Aug 2023 | CNY | 4.99 | 5.1 | 4.88 | 4.89 | 4.89 | -0.11 (-2.20%) | 22,925,780 |
17 Aug 2023 | CNY | 4.99 | 5.02 | 4.91 | 5 | 5 | 0.0 (0.0%) | 19,457,590 |
16 Aug 2023 | CNY | 4.95 | 5.09 | 4.88 | 5 | 5 | +0.07 (+1.42%) | 23,917,690 |
15 Aug 2023 | CNY | 5.01 | 5.02 | 4.89 | 4.93 | 4.93 | -0.07 (-1.40%) | 18,138,710 |