Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 4.17 | 4.2 | 4.13 | 4.19 | 4.19 | +0.02 (+0.48%) | 6,870,400 |
13 Oct 2023 | CNY | 4.2 | 4.2 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 6,832,400 |
12 Oct 2023 | CNY | 4.16 | 4.21 | 4.16 | 4.21 | 4.21 | +0.07 (+1.69%) | 10,899,900 |
11 Oct 2023 | CNY | 4.18 | 4.19 | 4.13 | 4.14 | 4.14 | -0.03 (-0.72%) | 9,398,600 |
10 Oct 2023 | CNY | 4.22 | 4.25 | 4.17 | 4.17 | 4.17 | -0.06 (-1.42%) | 11,679,700 |
9 Oct 2023 | CNY | 4.21 | 4.23 | 4.17 | 4.23 | 4.23 | +0.02 (+0.48%) | 9,510,290 |
28 Sep 2023 | CNY | 4.22 | 4.23 | 4.2 | 4.21 | 4.21 | 0.0 (0.0%) | 7,839,800 |
27 Sep 2023 | CNY | 4.21 | 4.25 | 4.21 | 4.21 | 4.21 | -0.01 (-0.24%) | 6,855,700 |
26 Sep 2023 | CNY | 4.22 | 4.24 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 6,626,600 |
25 Sep 2023 | CNY | 4.26 | 4.27 | 4.22 | 4.22 | 4.22 | -0.04 (-0.94%) | 7,920,600 |
22 Sep 2023 | CNY | 4.2 | 4.27 | 4.19 | 4.26 | 4.26 | +0.05 (+1.19%) | 7,344,170 |
21 Sep 2023 | CNY | 4.24 | 4.26 | 4.21 | 4.21 | 4.21 | -0.03 (-0.71%) | 7,262,610 |
20 Sep 2023 | CNY | 4.26 | 4.28 | 4.23 | 4.24 | 4.24 | -0.04 (-0.93%) | 4,910,300 |
19 Sep 2023 | CNY | 4.26 | 4.29 | 4.25 | 4.28 | 4.28 | +0.02 (+0.47%) | 7,809,760 |
18 Sep 2023 | CNY | 4.24 | 4.27 | 4.21 | 4.26 | 4.26 | +0.01 (+0.24%) | 9,425,900 |
15 Sep 2023 | CNY | 4.27 | 4.27 | 4.23 | 4.25 | 4.25 | -0.01 (-0.23%) | 6,714,800 |
14 Sep 2023 | CNY | 4.25 | 4.27 | 4.22 | 4.26 | 4.26 | +0.03 (+0.71%) | 7,116,400 |
13 Sep 2023 | CNY | 4.24 | 4.26 | 4.21 | 4.23 | 4.23 | -0.01 (-0.24%) | 7,473,160 |
12 Sep 2023 | CNY | 4.28 | 4.28 | 4.23 | 4.24 | 4.24 | -0.03 (-0.70%) | 8,139,000 |
11 Sep 2023 | CNY | 4.28 | 4.29 | 4.25 | 4.27 | 4.27 | +0.01 (+0.23%) | 11,172,450 |
8 Sep 2023 | CNY | 4.23 | 4.27 | 4.18 | 4.26 | 4.26 | +0.05 (+1.19%) | 11,781,300 |
7 Sep 2023 | CNY | 4.26 | 4.28 | 4.2 | 4.21 | 4.21 | -0.05 (-1.17%) | 9,427,440 |
6 Sep 2023 | CNY | 4.26 | 4.27 | 4.22 | 4.26 | 4.26 | 0.0 (0.0%) | 6,729,950 |
5 Sep 2023 | CNY | 4.26 | 4.29 | 4.23 | 4.26 | 4.26 | -0.01 (-0.23%) | 12,632,150 |
4 Sep 2023 | CNY | 4.2 | 4.28 | 4.19 | 4.27 | 4.27 | +0.08 (+1.91%) | 13,186,000 |
1 Sep 2023 | CNY | 4.18 | 4.22 | 4.16 | 4.19 | 4.19 | 0.0 (0.0%) | 12,478,100 |
31 Aug 2023 | CNY | 4.26 | 4.29 | 4.18 | 4.19 | 4.19 | -0.09 (-2.10%) | 19,996,100 |
30 Aug 2023 | CNY | 4.34 | 4.36 | 4.28 | 4.28 | 4.28 | -0.07 (-1.61%) | 17,486,580 |
29 Aug 2023 | CNY | 4.38 | 4.41 | 4.29 | 4.35 | 4.35 | -0.06 (-1.36%) | 25,492,840 |
28 Aug 2023 | CNY | 4.52 | 4.6 | 4.38 | 4.41 | 4.41 | +0.14 (+3.28%) | 30,119,260 |