Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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%) | 8,892,169 |
11 Sep 2023 | CNY | 4.43 | 4.49 | 4.38 | 4.48 | 4.48 | +0.08 (+1.82%) | 8,414,515 |
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%) | 8,734,683 |
6 Sep 2023 | CNY | 4.48 | 4.5 | 4.45 | 4.48 | 4.48 | +0.01 (+0.22%) | 6,698,781 |
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%) | 15,227,842 |
30 Aug 2023 | CNY | 4.57 | 4.59 | 4.45 | 4.47 | 4.47 | -0.11 (-2.40%) | 16,935,805 |
29 Aug 2023 | CNY | 4.44 | 4.59 | 4.42 | 4.58 | 4.58 | +0.12 (+2.69%) | 17,728,614 |
28 Aug 2023 | CNY | 4.6 | 4.65 | 4.45 | 4.46 | 4.46 | +0.05 (+1.13%) | 26,302,100 |
25 Aug 2023 | CNY | 4.76 | 4.76 | 4.38 | 4.41 | 4.41 | -0.38 (-7.93%) | 38,960,241 |
24 Aug 2023 | CNY | 4.81 | 4.86 | 4.76 | 4.79 | 4.79 | 0.0 (0.0%) | 7,493,600 |
23 Aug 2023 | CNY | 4.89 | 4.89 | 4.78 | 4.79 | 4.79 | -0.07 (-1.44%) | 7,288,000 |
22 Aug 2023 | CNY | 4.87 | 4.95 | 4.78 | 4.86 | 4.86 | -0.04 (-0.82%) | 9,650,800 |
21 Aug 2023 | CNY | 4.92 | 5 | 4.89 | 4.9 | 4.9 | -0.01 (-0.20%) | 9,924,282 |
18 Aug 2023 | CNY | 5.09 | 5.09 | 4.91 | 4.91 | 4.91 | -0.13 (-2.58%) | 9,258,997 |
17 Aug 2023 | CNY | 4.99 | 5.05 | 4.89 | 5.04 | 5.04 | +0.05 (+1.00%) | 9,806,909 |
16 Aug 2023 | CNY | 4.97 | 5.05 | 4.91 | 4.99 | 4.99 | +0.03 (+0.60%) | 7,738,200 |
15 Aug 2023 | CNY | 5.01 | 5.03 | 4.94 | 4.96 | 4.96 | -0.01 (-0.20%) | 8,928,038 |
14 Aug 2023 | CNY | 4.92 | 4.98 | 4.88 | 4.97 | 4.97 | +0.01 (+0.20%) | 7,985,700 |
11 Aug 2023 | CNY | 5.11 | 5.11 | 4.95 | 4.96 | 4.96 | -0.1 (-1.98%) | 9,755,800 |
10 Aug 2023 | CNY | 5.05 | 5.12 | 5.03 | 5.06 | 5.06 | +0.01 (+0.20%) | 7,090,150 |
9 Aug 2023 | CNY | 5.11 | 5.12 | 5.03 | 5.05 | 5.05 | -0.05 (-0.98%) | 7,002,138 |
8 Aug 2023 | CNY | 5.15 | 5.19 | 5.07 | 5.1 | 5.1 | -0.05 (-0.97%) | 9,351,873 |
7 Aug 2023 | CNY | 5.18 | 5.21 | 5.12 | 5.15 | 5.15 | -0.04 (-0.77%) | 10,584,927 |
4 Aug 2023 | CNY | 5.24 | 5.27 | 5.17 | 5.19 | 5.19 | -0.04 (-0.76%) | 9,703,900 |
3 Aug 2023 | CNY | 5.2 | 5.28 | 5.17 | 5.23 | 5.23 | +0.03 (+0.58%) | 9,839,900 |