Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 4.91 | 4.91 | 4.83 | 4.85 | 4.85 | -0.03 (-0.61%) | 6,483,230 |
13 Oct 2023 | CNY | 4.92 | 4.93 | 4.86 | 4.88 | 4.88 | -0.06 (-1.21%) | 5,702,300 |
12 Oct 2023 | CNY | 4.9 | 4.95 | 4.88 | 4.94 | 4.94 | +0.05 (+1.02%) | 6,336,220 |
11 Oct 2023 | CNY | 4.88 | 4.96 | 4.86 | 4.89 | 4.89 | 0.0 (0.0%) | 7,450,050 |
10 Oct 2023 | CNY | 4.96 | 4.98 | 4.88 | 4.89 | 4.89 | -0.07 (-1.41%) | 6,904,090 |
9 Oct 2023 | CNY | 4.98 | 5 | 4.92 | 4.96 | 4.96 | -0.02 (-0.40%) | 7,203,400 |
28 Sep 2023 | CNY | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | -0.02 (-0.40%) | 6,668,250 |
27 Sep 2023 | CNY | 4.97 | 5.03 | 4.93 | 5 | 5 | +0.04 (+0.81%) | 7,604,170 |
26 Sep 2023 | CNY | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.03 (-0.60%) | 7,014,560 |
25 Sep 2023 | CNY | 4.99 | 5 | 4.95 | 4.99 | 4.99 | +0.02 (+0.40%) | 8,008,890 |
22 Sep 2023 | CNY | 4.88 | 4.98 | 4.88 | 4.97 | 4.97 | +0.07 (+1.43%) | 7,424,350 |
21 Sep 2023 | CNY | 4.92 | 4.95 | 4.9 | 4.9 | 4.9 | -0.02 (-0.41%) | 7,611,600 |
20 Sep 2023 | CNY | 4.98 | 5 | 4.91 | 4.92 | 4.92 | -0.06 (-1.20%) | 5,168,000 |
19 Sep 2023 | CNY | 4.97 | 5.01 | 4.96 | 4.98 | 4.98 | +0.01 (+0.20%) | 6,257,330 |
18 Sep 2023 | CNY | 4.96 | 4.99 | 4.92 | 4.97 | 4.97 | 0.0 (0.0%) | 8,339,350 |
15 Sep 2023 | CNY | 4.98 | 4.99 | 4.94 | 4.97 | 4.97 | +0.02 (+0.40%) | 6,011,790 |
14 Sep 2023 | CNY | 4.97 | 4.99 | 4.92 | 4.95 | 4.95 | -0.01 (-0.20%) | 5,777,480 |
13 Sep 2023 | CNY | 4.95 | 4.98 | 4.91 | 4.96 | 4.96 | -0.01 (-0.20%) | 5,110,000 |
12 Sep 2023 | CNY | 4.98 | 5 | 4.95 | 4.97 | 4.97 | -0.01 (-0.20%) | 4,182,000 |
11 Sep 2023 | CNY | 4.89 | 5.02 | 4.87 | 4.98 | 4.98 | +0.1 (+2.05%) | 9,504,110 |
8 Sep 2023 | CNY | 4.92 | 4.94 | 4.86 | 4.88 | 4.88 | -0.04 (-0.81%) | 5,613,100 |
7 Sep 2023 | CNY | 4.99 | 5 | 4.91 | 4.92 | 4.92 | -0.08 (-1.60%) | 8,642,090 |
6 Sep 2023 | CNY | 4.96 | 5.01 | 4.93 | 5 | 5 | +0.04 (+0.81%) | 6,776,080 |
5 Sep 2023 | CNY | 4.99 | 5 | 4.92 | 4.96 | 4.96 | -0.03 (-0.60%) | 7,788,930 |
4 Sep 2023 | CNY | 4.94 | 5.02 | 4.92 | 4.99 | 4.99 | +0.04 (+0.81%) | 10,785,270 |
1 Sep 2023 | CNY | 4.91 | 4.97 | 4.88 | 4.95 | 4.95 | +0.02 (+0.41%) | 8,753,870 |
31 Aug 2023 | CNY | 4.95 | 5 | 4.89 | 4.93 | 4.93 | -0.06 (-1.20%) | 9,049,450 |
30 Aug 2023 | CNY | 5.08 | 5.09 | 4.99 | 4.99 | 4.99 | -0.07 (-1.38%) | 10,987,510 |
29 Aug 2023 | CNY | 5.01 | 5.08 | 4.96 | 5.06 | 5.06 | +0.05 (+1.00%) | 19,647,900 |
28 Aug 2023 | CNY | 5.04 | 5.11 | 4.97 | 5.01 | 5.01 | +0.16 (+3.30%) | 26,030,430 |