Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 4.22 | 4.25 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 11,747,400 |
20 Sep 2023 | CNY | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | -0.02 (-0.47%) | 7,007,800 |
19 Sep 2023 | CNY | 4.3 | 4.3 | 4.25 | 4.26 | 4.26 | -0.03 (-0.70%) | 7,770,235 |
18 Sep 2023 | CNY | 4.23 | 4.29 | 4.18 | 4.29 | 4.29 | +0.06 (+1.42%) | 11,159,000 |
15 Sep 2023 | CNY | 4.23 | 4.26 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 7,101,500 |
14 Sep 2023 | CNY | 4.27 | 4.27 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 7,678,979 |
13 Sep 2023 | CNY | 4.28 | 4.3 | 4.22 | 4.24 | 4.24 | -0.03 (-0.70%) | 8,441,578 |
12 Sep 2023 | CNY | 4.26 | 4.31 | 4.24 | 4.27 | 4.27 | +0.01 (+0.23%) | 10,481,835 |
11 Sep 2023 | CNY | 4.21 | 4.27 | 4.18 | 4.26 | 4.26 | +0.04 (+0.95%) | 9,672,582 |
8 Sep 2023 | CNY | 4.24 | 4.24 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 8,888,735 |
7 Sep 2023 | CNY | 4.29 | 4.31 | 4.24 | 4.24 | 4.24 | -0.07 (-1.62%) | 10,878,000 |
6 Sep 2023 | CNY | 4.33 | 4.35 | 4.29 | 4.31 | 4.31 | -0.02 (-0.46%) | 10,223,600 |
5 Sep 2023 | CNY | 4.38 | 4.38 | 4.32 | 4.33 | 4.33 | -0.06 (-1.37%) | 9,792,300 |
4 Sep 2023 | CNY | 4.4 | 4.43 | 4.36 | 4.39 | 4.39 | +0.01 (+0.23%) | 14,684,100 |
1 Sep 2023 | CNY | 4.33 | 4.41 | 4.32 | 4.38 | 4.38 | +0.07 (+1.62%) | 17,601,000 |
31 Aug 2023 | CNY | 4.33 | 4.36 | 4.29 | 4.31 | 4.31 | -0.02 (-0.46%) | 12,930,900 |
30 Aug 2023 | CNY | 4.31 | 4.36 | 4.31 | 4.33 | 4.33 | +0.02 (+0.46%) | 13,184,104 |
29 Aug 2023 | CNY | 4.24 | 4.31 | 4.24 | 4.31 | 4.31 | +0.05 (+1.17%) | 11,787,800 |
28 Aug 2023 | CNY | 4.37 | 4.38 | 4.24 | 4.26 | 4.26 | +0.07 (+1.67%) | 17,011,584 |
25 Aug 2023 | CNY | 4.21 | 4.28 | 4.15 | 4.19 | 4.19 | -0.03 (-0.71%) | 12,246,184 |
24 Aug 2023 | CNY | 4.18 | 4.24 | 4.12 | 4.22 | 4.22 | +0.06 (+1.44%) | 10,530,000 |
23 Aug 2023 | CNY | 4.22 | 4.22 | 4.15 | 4.16 | 4.16 | -0.06 (-1.42%) | 6,467,997 |
22 Aug 2023 | CNY | 4.26 | 4.29 | 4.16 | 4.22 | 4.22 | -0.03 (-0.71%) | 11,834,086 |
21 Aug 2023 | CNY | 4.27 | 4.33 | 4.25 | 4.25 | 4.25 | -0.03 (-0.70%) | 7,449,589 |
18 Aug 2023 | CNY | 4.34 | 4.37 | 4.27 | 4.28 | 4.28 | -0.06 (-1.38%) | 9,287,100 |
17 Aug 2023 | CNY | 4.27 | 4.35 | 4.24 | 4.34 | 4.34 | +0.05 (+1.17%) | 9,951,800 |
16 Aug 2023 | CNY | 4.26 | 4.34 | 4.24 | 4.29 | 4.29 | +0.02 (+0.47%) | 10,262,300 |
15 Aug 2023 | CNY | 4.3 | 4.3 | 4.25 | 4.27 | 4.27 | -0.02 (-0.47%) | 8,955,207 |
14 Aug 2023 | CNY | 4.26 | 4.32 | 4.25 | 4.29 | 4.29 | -0.03 (-0.69%) | 12,434,800 |
11 Aug 2023 | CNY | 4.39 | 4.41 | 4.32 | 4.32 | 4.32 | -0.08 (-1.82%) | 13,043,800 |