Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 4.26 | 4.3 | 4.24 | 4.25 | 4.25 | -0.04 (-0.93%) | 5,006,600 |
20 Sep 2023 | CNY | 4.31 | 4.39 | 4.28 | 4.29 | 4.29 | -0.06 (-1.38%) | 10,624,966 |
19 Sep 2023 | CNY | 4.23 | 4.5 | 4.19 | 4.35 | 4.35 | +0.08 (+1.87%) | 24,008,066 |
18 Sep 2023 | CNY | 4.2 | 4.28 | 4.17 | 4.27 | 4.27 | +0.08 (+1.91%) | 7,481,956 |
15 Sep 2023 | CNY | 4.16 | 4.24 | 4.16 | 4.19 | 4.19 | +0.02 (+0.48%) | 4,961,500 |
14 Sep 2023 | CNY | 4.2 | 4.23 | 4.16 | 4.17 | 4.17 | -0.04 (-0.95%) | 6,990,974 |
13 Sep 2023 | CNY | 4.29 | 4.29 | 4.19 | 4.21 | 4.21 | -0.09 (-2.09%) | 8,040,000 |
12 Sep 2023 | CNY | 4.31 | 4.31 | 4.27 | 4.3 | 4.3 | -0.01 (-0.23%) | 6,244,100 |
11 Sep 2023 | CNY | 4.28 | 4.33 | 4.23 | 4.31 | 4.31 | +0.05 (+1.17%) | 9,271,301 |
8 Sep 2023 | CNY | 4.28 | 4.32 | 4.22 | 4.26 | 4.26 | -0.05 (-1.16%) | 10,621,280 |
7 Sep 2023 | CNY | 4.4 | 4.52 | 4.31 | 4.31 | 4.31 | -0.09 (-2.05%) | 14,302,800 |
6 Sep 2023 | CNY | 4.31 | 4.42 | 4.27 | 4.4 | 4.4 | -0.02 (-0.45%) | 17,363,720 |
5 Sep 2023 | CNY | 4.5 | 4.59 | 4.35 | 4.42 | 4.42 | +0.07 (+1.61%) | 32,145,186 |
4 Sep 2023 | CNY | 4.23 | 4.35 | 4.19 | 4.35 | 4.35 | +0.16 (+3.82%) | 13,584,377 |
1 Sep 2023 | CNY | 4.21 | 4.25 | 4.18 | 4.19 | 4.19 | -0.03 (-0.71%) | 5,885,300 |
31 Aug 2023 | CNY | 4.28 | 4.28 | 4.21 | 4.22 | 4.22 | -0.05 (-1.17%) | 7,196,300 |
30 Aug 2023 | CNY | 4.26 | 4.32 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 9,859,910 |
29 Aug 2023 | CNY | 4.13 | 4.28 | 4.11 | 4.26 | 4.26 | +0.09 (+2.16%) | 12,016,681 |
28 Aug 2023 | CNY | 4.35 | 4.43 | 4.17 | 4.17 | 4.17 | -0.02 (-0.48%) | 13,513,003 |
25 Aug 2023 | CNY | 4.28 | 4.29 | 4.18 | 4.19 | 4.19 | -0.12 (-2.78%) | 12,234,200 |
24 Aug 2023 | CNY | 4.3 | 4.37 | 4.3 | 4.31 | 4.31 | -0.02 (-0.46%) | 7,721,100 |
23 Aug 2023 | CNY | 4.42 | 4.45 | 4.33 | 4.33 | 4.33 | -0.12 (-2.70%) | 7,003,700 |
22 Aug 2023 | CNY | 4.4 | 4.45 | 4.33 | 4.45 | 4.45 | +0.05 (+1.14%) | 9,536,680 |
21 Aug 2023 | CNY | 4.41 | 4.48 | 4.37 | 4.4 | 4.4 | -0.01 (-0.23%) | 6,623,201 |
18 Aug 2023 | CNY | 4.53 | 4.53 | 4.41 | 4.41 | 4.41 | -0.1 (-2.22%) | 10,590,201 |
17 Aug 2023 | CNY | 4.46 | 4.56 | 4.44 | 4.51 | 4.51 | +0.08 (+1.81%) | 8,926,300 |
16 Aug 2023 | CNY | 4.45 | 4.49 | 4.38 | 4.43 | 4.43 | -0.04 (-0.89%) | 8,521,500 |
15 Aug 2023 | CNY | 4.55 | 4.56 | 4.44 | 4.47 | 4.47 | -0.08 (-1.76%) | 7,472,780 |
14 Aug 2023 | CNY | 4.44 | 4.55 | 4.41 | 4.55 | 4.55 | +0.07 (+1.56%) | 8,645,200 |
11 Aug 2023 | CNY | 4.53 | 4.57 | 4.47 | 4.48 | 4.48 | -0.05 (-1.10%) | 10,216,800 |