Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 4.82 | 4.89 | 4.82 | 4.85 | 4.85 | +0.02 (+0.41%) | 8,478,850 |
27 Sep 2023 | CNY | 4.83 | 4.89 | 4.82 | 4.83 | 4.83 | -0.02 (-0.41%) | 10,968,478 |
26 Sep 2023 | CNY | 4.87 | 4.9 | 4.84 | 4.85 | 4.85 | -0.03 (-0.61%) | 8,717,950 |
25 Sep 2023 | CNY | 4.85 | 4.92 | 4.82 | 4.88 | 4.88 | +0.01 (+0.21%) | 12,881,588 |
22 Sep 2023 | CNY | 4.89 | 4.95 | 4.84 | 4.87 | 4.87 | -0.05 (-1.02%) | 12,964,700 |
21 Sep 2023 | CNY | 4.9 | 4.96 | 4.89 | 4.92 | 4.92 | 0.0 (0.0%) | 12,763,000 |
20 Sep 2023 | CNY | 4.9 | 4.95 | 4.81 | 4.92 | 4.92 | 0.0 (0.0%) | 14,743,699 |
19 Sep 2023 | CNY | 4.83 | 4.93 | 4.81 | 4.92 | 4.92 | +0.1 (+2.07%) | 12,355,305 |
18 Sep 2023 | CNY | 4.97 | 4.97 | 4.79 | 4.82 | 4.82 | -0.14 (-2.82%) | 15,012,350 |
15 Sep 2023 | CNY | 4.88 | 4.99 | 4.86 | 4.96 | 4.96 | +0.08 (+1.64%) | 15,430,272 |
14 Sep 2023 | CNY | 4.8 | 4.89 | 4.76 | 4.88 | 4.88 | +0.04 (+0.83%) | 15,212,059 |
13 Sep 2023 | CNY | 4.76 | 4.88 | 4.71 | 4.84 | 4.84 | +0.17 (+3.64%) | 24,979,050 |
12 Sep 2023 | CNY | 4.66 | 4.74 | 4.64 | 4.67 | 4.67 | +0.03 (+0.65%) | 13,164,250 |
11 Sep 2023 | CNY | 4.6 | 4.68 | 4.59 | 4.64 | 4.64 | +0.04 (+0.87%) | 14,662,315 |
8 Sep 2023 | CNY | 4.78 | 4.8 | 4.57 | 4.6 | 4.6 | -0.19 (-3.97%) | 35,056,315 |
7 Sep 2023 | CNY | 4.88 | 4.89 | 4.77 | 4.79 | 4.79 | -0.07 (-1.44%) | 11,976,500 |
6 Sep 2023 | CNY | 4.99 | 4.99 | 4.86 | 4.86 | 4.86 | -0.13 (-2.61%) | 10,636,400 |
5 Sep 2023 | CNY | 5.04 | 5.04 | 4.96 | 4.99 | 4.99 | -0.06 (-1.19%) | 9,940,800 |
4 Sep 2023 | CNY | 4.93 | 5.07 | 4.91 | 5.05 | 5.05 | +0.14 (+2.85%) | 16,414,129 |
1 Sep 2023 | CNY | 4.79 | 4.94 | 4.77 | 4.91 | 4.91 | +0.15 (+3.15%) | 15,635,399 |
31 Aug 2023 | CNY | 4.79 | 4.85 | 4.76 | 4.76 | 4.76 | -0.02 (-0.42%) | 9,282,000 |
30 Aug 2023 | CNY | 4.84 | 4.89 | 4.78 | 4.78 | 4.78 | -0.06 (-1.24%) | 12,083,300 |
29 Aug 2023 | CNY | 4.91 | 4.96 | 4.83 | 4.84 | 4.84 | -0.1 (-2.02%) | 14,963,950 |
28 Aug 2023 | CNY | 4.99 | 5.12 | 4.92 | 4.94 | 4.94 | +0.09 (+1.86%) | 14,813,457 |
25 Aug 2023 | CNY | 4.82 | 4.94 | 4.78 | 4.85 | 4.85 | +0.05 (+1.04%) | 12,138,867 |
24 Aug 2023 | CNY | 4.89 | 4.94 | 4.8 | 4.8 | 4.8 | -0.09 (-1.84%) | 9,356,753 |
23 Aug 2023 | CNY | 4.92 | 4.97 | 4.87 | 4.89 | 4.89 | -0.03 (-0.61%) | 8,312,450 |
22 Aug 2023 | CNY | 4.9 | 4.97 | 4.85 | 4.92 | 4.92 | +0.02 (+0.41%) | 12,155,700 |
21 Aug 2023 | CNY | 5.03 | 5.05 | 4.87 | 4.9 | 4.9 | -0.14 (-2.78%) | 13,600,374 |
18 Aug 2023 | CNY | 5.03 | 5.14 | 5.03 | 5.04 | 5.04 | -0.02 (-0.40%) | 16,094,713 |