Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 4.13 | 4.17 | 4.11 | 4.13 | 4.13 | -0.01 (-0.24%) | 9,983,900 |
13 Oct 2023 | CNY | 4.19 | 4.2 | 4.13 | 4.14 | 4.14 | -0.06 (-1.43%) | 8,154,600 |
12 Oct 2023 | CNY | 4.18 | 4.24 | 4.17 | 4.2 | 4.2 | +0.03 (+0.72%) | 7,686,580 |
11 Oct 2023 | CNY | 4.21 | 4.23 | 4.16 | 4.17 | 4.17 | -0.04 (-0.95%) | 8,151,310 |
10 Oct 2023 | CNY | 4.22 | 4.28 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 14,108,100 |
9 Oct 2023 | CNY | 4.36 | 4.37 | 4.19 | 4.2 | 4.2 | -0.16 (-3.67%) | 20,397,960 |
28 Sep 2023 | CNY | 4.34 | 4.38 | 4.33 | 4.36 | 4.36 | +0.05 (+1.16%) | 6,486,460 |
27 Sep 2023 | CNY | 4.33 | 4.36 | 4.3 | 4.31 | 4.31 | -0.02 (-0.46%) | 7,831,940 |
26 Sep 2023 | CNY | 4.38 | 4.4 | 4.33 | 4.33 | 4.33 | -0.05 (-1.14%) | 9,295,310 |
25 Sep 2023 | CNY | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | -0.06 (-1.35%) | 8,584,000 |
22 Sep 2023 | CNY | 4.37 | 4.45 | 4.36 | 4.44 | 4.44 | +0.06 (+1.37%) | 7,941,000 |
21 Sep 2023 | CNY | 4.41 | 4.44 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 7,234,400 |
20 Sep 2023 | CNY | 4.46 | 4.47 | 4.41 | 4.41 | 4.41 | -0.03 (-0.68%) | 6,482,400 |
19 Sep 2023 | CNY | 4.48 | 4.48 | 4.43 | 4.44 | 4.44 | -0.04 (-0.89%) | 6,831,290 |
18 Sep 2023 | CNY | 4.46 | 4.51 | 4.41 | 4.48 | 4.48 | +0.02 (+0.45%) | 8,028,660 |
15 Sep 2023 | CNY | 4.44 | 4.48 | 4.41 | 4.46 | 4.46 | +0.04 (+0.90%) | 9,409,600 |
14 Sep 2023 | CNY | 4.46 | 4.46 | 4.41 | 4.42 | 4.42 | -0.03 (-0.67%) | 6,574,570 |
13 Sep 2023 | CNY | 4.49 | 4.51 | 4.42 | 4.45 | 4.45 | -0.04 (-0.89%) | 7,556,800 |
12 Sep 2023 | CNY | 4.5 | 4.51 | 4.45 | 4.49 | 4.49 | +0.01 (+0.22%) | 8,892,170 |
11 Sep 2023 | CNY | 4.43 | 4.49 | 4.38 | 4.48 | 4.48 | +0.08 (+1.82%) | 8,414,520 |
8 Sep 2023 | CNY | 4.42 | 4.43 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 7,333,700 |
7 Sep 2023 | CNY | 4.48 | 4.5 | 4.4 | 4.41 | 4.41 | -0.07 (-1.56%) | 8,734,680 |
6 Sep 2023 | CNY | 4.48 | 4.5 | 4.45 | 4.48 | 4.48 | +0.01 (+0.22%) | 6,698,780 |
5 Sep 2023 | CNY | 4.51 | 4.52 | 4.45 | 4.47 | 4.47 | -0.03 (-0.67%) | 9,549,420 |
4 Sep 2023 | CNY | 4.43 | 4.51 | 4.43 | 4.5 | 4.5 | +0.07 (+1.58%) | 11,892,500 |
1 Sep 2023 | CNY | 4.39 | 4.47 | 4.39 | 4.43 | 4.43 | +0.04 (+0.91%) | 15,292,600 |
31 Aug 2023 | CNY | 4.48 | 4.48 | 4.36 | 4.39 | 4.39 | -0.08 (-1.79%) | 15,227,840 |
30 Aug 2023 | CNY | 4.57 | 4.59 | 4.45 | 4.47 | 4.47 | -0.11 (-2.40%) | 16,935,810 |
29 Aug 2023 | CNY | 4.44 | 4.59 | 4.42 | 4.58 | 4.58 | +0.12 (+2.69%) | 17,728,610 |
28 Aug 2023 | CNY | 4.6 | 4.65 | 4.45 | 4.46 | 4.46 | +0.05 (+1.13%) | 26,302,100 |