Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 4.87 | 4.9 | 4.82 | 4.84 | 4.84 | -0.03 (-0.62%) | 4,151,000 |
28 Sep 2023 | CNY | 4.8 | 4.89 | 4.79 | 4.87 | 4.87 | +0.08 (+1.67%) | 3,871,902 |
27 Sep 2023 | CNY | 4.79 | 4.85 | 4.75 | 4.79 | 4.79 | +0.01 (+0.21%) | 3,960,802 |
26 Sep 2023 | CNY | 4.82 | 4.83 | 4.77 | 4.78 | 4.78 | -0.06 (-1.24%) | 3,676,658 |
25 Sep 2023 | CNY | 4.89 | 4.9 | 4.83 | 4.84 | 4.84 | -0.03 (-0.62%) | 4,711,358 |
22 Sep 2023 | CNY | 4.79 | 4.87 | 4.77 | 4.87 | 4.87 | +0.08 (+1.67%) | 5,574,500 |
21 Sep 2023 | CNY | 4.8 | 4.83 | 4.7 | 4.79 | 4.79 | -0.02 (-0.42%) | 6,024,600 |
20 Sep 2023 | CNY | 4.85 | 4.9 | 4.8 | 4.81 | 4.81 | -0.07 (-1.43%) | 3,734,400 |
19 Sep 2023 | CNY | 4.96 | 4.98 | 4.86 | 4.88 | 4.88 | -0.06 (-1.21%) | 5,010,100 |
18 Sep 2023 | CNY | 4.83 | 4.98 | 4.8 | 4.94 | 4.94 | +0.08 (+1.65%) | 6,650,800 |
15 Sep 2023 | CNY | 4.88 | 4.89 | 4.83 | 4.86 | 4.86 | +0.01 (+0.21%) | 4,538,900 |
14 Sep 2023 | CNY | 4.89 | 4.9 | 4.81 | 4.85 | 4.85 | -0.05 (-1.02%) | 3,434,800 |
13 Sep 2023 | CNY | 4.95 | 4.96 | 4.87 | 4.9 | 4.9 | -0.04 (-0.81%) | 3,611,600 |
12 Sep 2023 | CNY | 4.97 | 4.97 | 4.93 | 4.94 | 4.94 | -0.01 (-0.20%) | 3,641,000 |
11 Sep 2023 | CNY | 4.92 | 4.97 | 4.88 | 4.95 | 4.95 | +0.04 (+0.81%) | 4,303,500 |
8 Sep 2023 | CNY | 4.91 | 4.93 | 4.87 | 4.91 | 4.91 | +0.02 (+0.41%) | 3,640,206 |
7 Sep 2023 | CNY | 4.97 | 4.98 | 4.88 | 4.89 | 4.89 | -0.08 (-1.61%) | 5,180,900 |
6 Sep 2023 | CNY | 4.95 | 4.98 | 4.88 | 4.97 | 4.97 | +0.04 (+0.81%) | 5,389,300 |
5 Sep 2023 | CNY | 4.95 | 4.97 | 4.91 | 4.93 | 4.93 | -0.01 (-0.20%) | 4,804,000 |
4 Sep 2023 | CNY | 4.88 | 4.94 | 4.85 | 4.94 | 4.94 | +0.08 (+1.65%) | 6,053,100 |
1 Sep 2023 | CNY | 4.88 | 4.9 | 4.83 | 4.86 | 4.86 | +0.01 (+0.21%) | 4,202,300 |
31 Aug 2023 | CNY | 4.91 | 4.91 | 4.82 | 4.85 | 4.85 | -0.06 (-1.22%) | 6,049,287 |
30 Aug 2023 | CNY | 4.88 | 4.94 | 4.87 | 4.91 | 4.91 | +0.02 (+0.41%) | 5,674,400 |
29 Aug 2023 | CNY | 4.78 | 4.9 | 4.75 | 4.89 | 4.89 | +0.12 (+2.52%) | 7,191,700 |
28 Aug 2023 | CNY | 4.86 | 4.9 | 4.76 | 4.77 | 4.77 | +0.07 (+1.49%) | 9,721,500 |
25 Aug 2023 | CNY | 4.71 | 4.82 | 4.66 | 4.7 | 4.7 | -0.04 (-0.84%) | 6,278,306 |
24 Aug 2023 | CNY | 4.76 | 4.8 | 4.67 | 4.74 | 4.74 | -0.03 (-0.63%) | 5,997,000 |
23 Aug 2023 | CNY | 4.8 | 4.83 | 4.74 | 4.77 | 4.77 | -0.04 (-0.83%) | 5,257,600 |
22 Aug 2023 | CNY | 4.85 | 4.87 | 4.73 | 4.81 | 4.81 | -0.03 (-0.62%) | 5,273,642 |
21 Aug 2023 | CNY | 4.85 | 4.93 | 4.83 | 4.84 | 4.84 | -0.02 (-0.41%) | 4,119,997 |