Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 5.4 | 5.53 | 5.32 | 5.41 | 5.41 | -0.11 (-1.99%) | 68,820,730 |
25 Sep 2023 | CNY | 5.41 | 5.7 | 5.35 | 5.52 | 5.52 | -0.01 (-0.18%) | 119,334,770 |
22 Sep 2023 | CNY | 5.04 | 5.53 | 4.97 | 5.53 | 5.53 | +0.5 (+9.94%) | 114,389,310 |
21 Sep 2023 | CNY | 5.11 | 5.15 | 4.97 | 5.03 | 5.03 | -0.07 (-1.37%) | 48,424,170 |
20 Sep 2023 | CNY | 5.23 | 5.42 | 5.1 | 5.1 | 5.1 | -0.19 (-3.59%) | 70,603,440 |
19 Sep 2023 | CNY | 5.32 | 5.47 | 5.19 | 5.29 | 5.29 | -0.03 (-0.56%) | 106,464,370 |
18 Sep 2023 | CNY | 4.84 | 5.32 | 4.79 | 5.32 | 5.32 | +0.48 (+9.92%) | 100,561,460 |
15 Sep 2023 | CNY | 4.83 | 4.87 | 4.81 | 4.84 | 4.84 | +0.02 (+0.41%) | 5,847,300 |
14 Sep 2023 | CNY | 4.88 | 4.88 | 4.79 | 4.82 | 4.82 | -0.06 (-1.23%) | 6,322,250 |
13 Sep 2023 | CNY | 4.9 | 4.95 | 4.84 | 4.88 | 4.88 | -0.05 (-1.01%) | 7,827,810 |
12 Sep 2023 | CNY | 4.93 | 4.96 | 4.89 | 4.93 | 4.93 | -0.01 (-0.20%) | 8,111,440 |
11 Sep 2023 | CNY | 4.78 | 4.97 | 4.74 | 4.94 | 4.94 | +0.17 (+3.56%) | 18,406,540 |
8 Sep 2023 | CNY | 4.79 | 4.81 | 4.73 | 4.77 | 4.77 | -0.04 (-0.83%) | 6,499,580 |
7 Sep 2023 | CNY | 4.85 | 4.92 | 4.81 | 4.81 | 4.81 | -0.05 (-1.03%) | 8,430,500 |
6 Sep 2023 | CNY | 4.88 | 4.89 | 4.83 | 4.86 | 4.86 | -0.03 (-0.61%) | 8,848,400 |
5 Sep 2023 | CNY | 5.01 | 5.02 | 4.86 | 4.89 | 4.89 | -0.12 (-2.40%) | 12,862,710 |
4 Sep 2023 | CNY | 4.93 | 5.07 | 4.92 | 5.01 | 5.01 | +0.11 (+2.24%) | 18,104,390 |
1 Sep 2023 | CNY | 4.77 | 4.94 | 4.77 | 4.9 | 4.9 | +0.14 (+2.94%) | 19,618,040 |
31 Aug 2023 | CNY | 4.84 | 4.87 | 4.71 | 4.76 | 4.76 | -0.02 (-0.42%) | 15,413,900 |
30 Aug 2023 | CNY | 4.84 | 4.88 | 4.76 | 4.78 | 4.78 | -0.07 (-1.44%) | 10,546,700 |
29 Aug 2023 | CNY | 4.77 | 4.87 | 4.75 | 4.85 | 4.85 | +0.06 (+1.25%) | 11,690,130 |
28 Aug 2023 | CNY | 4.84 | 4.91 | 4.77 | 4.79 | 4.79 | +0.15 (+3.23%) | 21,010,650 |
25 Aug 2023 | CNY | 4.65 | 4.74 | 4.6 | 4.64 | 4.64 | -0.02 (-0.43%) | 9,337,520 |
24 Aug 2023 | CNY | 4.72 | 4.72 | 4.64 | 4.66 | 4.66 | -0.04 (-0.85%) | 8,528,180 |
23 Aug 2023 | CNY | 4.77 | 4.78 | 4.68 | 4.7 | 4.7 | -0.1 (-2.08%) | 9,352,650 |
22 Aug 2023 | CNY | 4.81 | 4.83 | 4.71 | 4.8 | 4.8 | +0.01 (+0.21%) | 10,671,900 |
21 Aug 2023 | CNY | 4.75 | 4.87 | 4.74 | 4.79 | 4.79 | +0.02 (+0.42%) | 11,608,700 |
18 Aug 2023 | CNY | 4.85 | 4.9 | 4.77 | 4.77 | 4.77 | -0.06 (-1.24%) | 10,075,000 |
17 Aug 2023 | CNY | 4.82 | 4.86 | 4.76 | 4.83 | 4.83 | +0.01 (+0.21%) | 11,407,440 |
16 Aug 2023 | CNY | 4.77 | 4.88 | 4.74 | 4.82 | 4.82 | +0.04 (+0.84%) | 10,266,400 |