Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 4.59 | 4.65 | 4.58 | 4.63 | 4.63 | +0.06 (+1.31%) | 12,105,300 |
27 Sep 2023 | CNY | 4.54 | 4.61 | 4.53 | 4.57 | 4.57 | +0.01 (+0.22%) | 12,547,695 |
26 Sep 2023 | CNY | 4.51 | 4.61 | 4.51 | 4.56 | 4.56 | +0.03 (+0.66%) | 12,931,100 |
25 Sep 2023 | CNY | 4.57 | 4.6 | 4.5 | 4.53 | 4.53 | -0.05 (-1.09%) | 11,394,300 |
22 Sep 2023 | CNY | 4.48 | 4.59 | 4.45 | 4.58 | 4.58 | +0.1 (+2.23%) | 16,442,898 |
21 Sep 2023 | CNY | 4.47 | 4.51 | 4.44 | 4.48 | 4.48 | +0.01 (+0.22%) | 8,107,332 |
20 Sep 2023 | CNY | 4.51 | 4.53 | 4.46 | 4.47 | 4.47 | -0.04 (-0.89%) | 7,990,300 |
19 Sep 2023 | CNY | 4.57 | 4.57 | 4.49 | 4.51 | 4.51 | -0.07 (-1.53%) | 9,481,100 |
18 Sep 2023 | CNY | 4.55 | 4.59 | 4.52 | 4.58 | 4.58 | +0.03 (+0.66%) | 8,810,020 |
15 Sep 2023 | CNY | 4.56 | 4.58 | 4.53 | 4.55 | 4.55 | +0.01 (+0.22%) | 7,922,400 |
14 Sep 2023 | CNY | 4.6 | 4.61 | 4.53 | 4.54 | 4.54 | -0.05 (-1.09%) | 11,630,100 |
13 Sep 2023 | CNY | 4.65 | 4.66 | 4.56 | 4.59 | 4.59 | -0.08 (-1.71%) | 15,865,437 |
12 Sep 2023 | CNY | 4.76 | 4.78 | 4.65 | 4.67 | 4.67 | -0.1 (-2.10%) | 20,312,800 |
11 Sep 2023 | CNY | 4.63 | 4.82 | 4.63 | 4.77 | 4.77 | +0.16 (+3.47%) | 26,560,751 |
8 Sep 2023 | CNY | 4.6 | 4.66 | 4.57 | 4.61 | 4.61 | -0.04 (-0.86%) | 14,170,430 |
7 Sep 2023 | CNY | 4.76 | 4.87 | 4.65 | 4.65 | 4.65 | -0.08 (-1.69%) | 22,280,618 |
6 Sep 2023 | CNY | 4.74 | 4.75 | 4.68 | 4.73 | 4.73 | -0.04 (-0.84%) | 12,888,117 |
5 Sep 2023 | CNY | 4.83 | 4.85 | 4.74 | 4.77 | 4.77 | -0.08 (-1.65%) | 16,794,891 |
4 Sep 2023 | CNY | 4.8 | 4.85 | 4.74 | 4.85 | 4.85 | +0.04 (+0.83%) | 20,024,160 |
1 Sep 2023 | CNY | 4.84 | 4.85 | 4.72 | 4.81 | 4.81 | -0.01 (-0.21%) | 15,514,500 |
31 Aug 2023 | CNY | 4.88 | 4.89 | 4.79 | 4.82 | 4.82 | -0.08 (-1.63%) | 13,401,490 |
30 Aug 2023 | CNY | 4.85 | 4.92 | 4.82 | 4.9 | 4.9 | +0.03 (+0.62%) | 17,010,499 |
29 Aug 2023 | CNY | 4.7 | 4.87 | 4.7 | 4.87 | 4.87 | +0.15 (+3.18%) | 18,351,960 |
28 Aug 2023 | CNY | 4.8 | 4.84 | 4.71 | 4.72 | 4.72 | +0.13 (+2.83%) | 24,295,438 |
25 Aug 2023 | CNY | 4.75 | 4.75 | 4.56 | 4.59 | 4.59 | -0.17 (-3.57%) | 18,594,559 |
24 Aug 2023 | CNY | 4.74 | 4.84 | 4.72 | 4.76 | 4.76 | +0.01 (+0.21%) | 14,311,207 |
23 Aug 2023 | CNY | 4.83 | 4.83 | 4.72 | 4.75 | 4.75 | -0.09 (-1.86%) | 10,746,800 |
22 Aug 2023 | CNY | 4.81 | 4.86 | 4.72 | 4.84 | 4.84 | +0.04 (+0.83%) | 13,738,451 |
21 Aug 2023 | CNY | 4.81 | 4.92 | 4.79 | 4.8 | 4.8 | -0.04 (-0.83%) | 8,559,550 |
18 Aug 2023 | CNY | 4.94 | 4.96 | 4.84 | 4.84 | 4.84 | -0.11 (-2.22%) | 10,641,700 |