Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 3.88 | 3.88 | 3.71 | 3.71 | 3.71 | -0.17 (-4.38%) | 30,420,130 |
22 Sep 2023 | CNY | 3.83 | 3.89 | 3.81 | 3.88 | 3.88 | +0.04 (+1.04%) | 15,581,500 |
21 Sep 2023 | CNY | 3.83 | 3.87 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 14,156,400 |
20 Sep 2023 | CNY | 3.83 | 3.87 | 3.81 | 3.82 | 3.82 | -0.02 (-0.52%) | 13,263,890 |
19 Sep 2023 | CNY | 3.86 | 3.9 | 3.84 | 3.84 | 3.84 | -0.04 (-1.03%) | 14,823,210 |
18 Sep 2023 | CNY | 3.88 | 3.88 | 3.83 | 3.88 | 3.88 | +0.03 (+0.78%) | 18,890,110 |
15 Sep 2023 | CNY | 3.89 | 3.92 | 3.85 | 3.85 | 3.85 | -0.01 (-0.26%) | 14,940,930 |
14 Sep 2023 | CNY | 3.9 | 3.92 | 3.85 | 3.86 | 3.86 | -0.06 (-1.53%) | 20,050,290 |
13 Sep 2023 | CNY | 3.93 | 3.99 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 27,632,580 |
12 Sep 2023 | CNY | 3.92 | 3.97 | 3.89 | 3.94 | 3.94 | +0.03 (+0.77%) | 20,245,240 |
11 Sep 2023 | CNY | 3.93 | 3.94 | 3.86 | 3.91 | 3.91 | -0.02 (-0.51%) | 21,629,400 |
8 Sep 2023 | CNY | 3.94 | 3.96 | 3.89 | 3.93 | 3.93 | -0.04 (-1.01%) | 21,661,700 |
7 Sep 2023 | CNY | 4.08 | 4.1 | 3.96 | 3.97 | 3.97 | -0.09 (-2.22%) | 30,685,410 |
6 Sep 2023 | CNY | 3.97 | 4.1 | 3.91 | 4.06 | 4.06 | +0.1 (+2.53%) | 44,873,870 |
5 Sep 2023 | CNY | 4.11 | 4.12 | 3.95 | 3.96 | 3.96 | -0.14 (-3.41%) | 36,555,690 |
4 Sep 2023 | CNY | 4.14 | 4.22 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 36,121,460 |
1 Sep 2023 | CNY | 4.28 | 4.33 | 4.08 | 4.1 | 4.1 | -0.1 (-2.38%) | 34,303,490 |
31 Aug 2023 | CNY | 4.51 | 4.51 | 4.19 | 4.2 | 4.2 | -0.28 (-6.25%) | 38,521,100 |
30 Aug 2023 | CNY | 4.53 | 4.55 | 4.45 | 4.48 | 4.48 | -0.07 (-1.54%) | 35,321,410 |
29 Aug 2023 | CNY | 4.21 | 4.59 | 4.21 | 4.55 | 4.55 | +0.17 (+3.88%) | 74,788,010 |
28 Aug 2023 | CNY | 4.36 | 4.49 | 4.26 | 4.38 | 4.38 | +0.3 (+7.35%) | 55,975,210 |
25 Aug 2023 | CNY | 4.03 | 4.15 | 4.02 | 4.08 | 4.08 | +0.05 (+1.24%) | 22,915,170 |
24 Aug 2023 | CNY | 4.14 | 4.2 | 4.02 | 4.03 | 4.03 | -0.1 (-2.42%) | 23,058,810 |
23 Aug 2023 | CNY | 4.26 | 4.28 | 4.13 | 4.13 | 4.13 | -0.16 (-3.73%) | 17,064,300 |
22 Aug 2023 | CNY | 4.32 | 4.36 | 4.2 | 4.29 | 4.29 | +0.01 (+0.23%) | 22,081,080 |
21 Aug 2023 | CNY | 4.37 | 4.45 | 4.27 | 4.28 | 4.28 | -0.09 (-2.06%) | 29,312,510 |
18 Aug 2023 | CNY | 4.58 | 4.67 | 4.37 | 4.37 | 4.37 | -0.21 (-4.59%) | 40,824,100 |
17 Aug 2023 | CNY | 4.45 | 4.68 | 4.43 | 4.58 | 4.58 | +0.06 (+1.33%) | 58,389,170 |
16 Aug 2023 | CNY | 4.35 | 4.62 | 4.31 | 4.52 | 4.52 | +0.16 (+3.67%) | 47,721,120 |
15 Aug 2023 | CNY | 4.41 | 4.43 | 4.3 | 4.36 | 4.36 | -0.04 (-0.91%) | 19,738,610 |