Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 3.87 | 4.2 | 3.87 | 4.2 | 4.2 | +0.38 (+9.95%) | 53,979,900 |
13 Oct 2023 | CNY | 3.76 | 3.85 | 3.75 | 3.82 | 3.82 | +0.04 (+1.06%) | 33,562,280 |
12 Oct 2023 | CNY | 3.98 | 3.99 | 3.74 | 3.78 | 3.78 | -0.33 (-8.03%) | 64,248,420 |
11 Oct 2023 | CNY | 4.13 | 4.21 | 4.11 | 4.11 | 4.11 | -0.46 (-10.07%) | 75,171,590 |
10 Oct 2023 | CNY | 4.2 | 4.69 | 4.13 | 4.57 | 4.57 | +0.31 (+7.28%) | 118,230,590 |
9 Oct 2023 | CNY | 4.09 | 4.52 | 4.08 | 4.26 | 4.26 | +0.15 (+3.65%) | 66,676,210 |
28 Sep 2023 | CNY | 4.14 | 4.2 | 4.08 | 4.11 | 4.11 | +0.06 (+1.48%) | 10,932,600 |
27 Sep 2023 | CNY | 4.06 | 4.12 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 8,231,260 |
26 Sep 2023 | CNY | 3.97 | 4.07 | 3.92 | 4.05 | 4.05 | +0.08 (+2.02%) | 6,643,700 |
25 Sep 2023 | CNY | 3.96 | 4.03 | 3.93 | 3.97 | 3.97 | 0.0 (0.0%) | 5,557,700 |
22 Sep 2023 | CNY | 3.93 | 3.98 | 3.92 | 3.97 | 3.97 | +0.03 (+0.76%) | 3,663,150 |
21 Sep 2023 | CNY | 3.95 | 4.01 | 3.92 | 3.94 | 3.94 | -0.03 (-0.76%) | 3,751,500 |
20 Sep 2023 | CNY | 4.05 | 4.06 | 3.95 | 3.97 | 3.97 | -0.07 (-1.73%) | 4,228,500 |
19 Sep 2023 | CNY | 4.07 | 4.12 | 4.03 | 4.04 | 4.04 | -0.05 (-1.22%) | 4,334,200 |
18 Sep 2023 | CNY | 4.02 | 4.1 | 4.01 | 4.09 | 4.09 | +0.05 (+1.24%) | 4,654,900 |
15 Sep 2023 | CNY | 4 | 4.1 | 3.99 | 4.04 | 4.04 | +0.04 (+1%) | 4,980,800 |
14 Sep 2023 | CNY | 4.01 | 4.03 | 3.95 | 4 | 4 | -0.04 (-0.99%) | 3,837,000 |
13 Sep 2023 | CNY | 4.02 | 4.08 | 4 | 4.04 | 4.04 | +0.01 (+0.25%) | 5,770,160 |
12 Sep 2023 | CNY | 4.04 | 4.09 | 4 | 4.03 | 4.03 | -0.02 (-0.49%) | 5,634,100 |
11 Sep 2023 | CNY | 4.08 | 4.12 | 4.02 | 4.05 | 4.05 | -0.02 (-0.49%) | 7,572,000 |
8 Sep 2023 | CNY | 4.15 | 4.15 | 4.01 | 4.07 | 4.07 | -0.04 (-0.97%) | 7,986,900 |
7 Sep 2023 | CNY | 4.14 | 4.2 | 4.11 | 4.11 | 4.11 | -0.08 (-1.91%) | 8,931,350 |
6 Sep 2023 | CNY | 4.2 | 4.31 | 4.11 | 4.19 | 4.19 | +0.04 (+0.96%) | 13,688,100 |
5 Sep 2023 | CNY | 4.14 | 4.18 | 4.11 | 4.15 | 4.15 | -0.02 (-0.48%) | 7,088,000 |
4 Sep 2023 | CNY | 4.07 | 4.2 | 4.04 | 4.17 | 4.17 | +0.12 (+2.96%) | 9,537,300 |
1 Sep 2023 | CNY | 4.1 | 4.11 | 4.02 | 4.05 | 4.05 | -0.05 (-1.22%) | 4,602,560 |
31 Aug 2023 | CNY | 4.06 | 4.1 | 4.01 | 4.1 | 4.1 | +0.04 (+0.99%) | 5,446,600 |
30 Aug 2023 | CNY | 4.02 | 4.11 | 4.01 | 4.06 | 4.06 | 0.0 (0.0%) | 5,828,100 |
29 Aug 2023 | CNY | 3.93 | 4.08 | 3.92 | 4.06 | 4.06 | +0.11 (+2.78%) | 6,931,110 |
28 Aug 2023 | CNY | 4.09 | 4.14 | 3.92 | 3.95 | 3.95 | +0.01 (+0.25%) | 8,644,500 |