Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 4.36 | 4.59 | 4.36 | 4.57 | 4.57 | +0.2 (+4.58%) | 5,076,430 |
13 Oct 2023 | CNY | 4.34 | 4.38 | 4.33 | 4.37 | 4.37 | 0.0 (0.0%) | 1,024,000 |
12 Oct 2023 | CNY | 4.28 | 4.38 | 4.28 | 4.37 | 4.37 | +0.08 (+1.86%) | 2,007,900 |
11 Oct 2023 | CNY | 4.33 | 4.33 | 4.27 | 4.29 | 4.29 | -0.03 (-0.69%) | 927,310 |
10 Oct 2023 | CNY | 4.3 | 4.34 | 4.29 | 4.32 | 4.32 | +0.01 (+0.23%) | 960,600 |
9 Oct 2023 | CNY | 4.27 | 4.33 | 4.25 | 4.31 | 4.31 | +0.04 (+0.94%) | 1,275,630 |
28 Sep 2023 | CNY | 4.23 | 4.28 | 4.22 | 4.27 | 4.27 | +0.04 (+0.95%) | 883,500 |
27 Sep 2023 | CNY | 4.23 | 4.25 | 4.22 | 4.23 | 4.23 | -0.01 (-0.24%) | 791,030 |
26 Sep 2023 | CNY | 4.25 | 4.25 | 4.22 | 4.24 | 4.24 | -0.02 (-0.47%) | 583,200 |
25 Sep 2023 | CNY | 4.29 | 4.29 | 4.23 | 4.26 | 4.26 | -0.03 (-0.70%) | 850,500 |
22 Sep 2023 | CNY | 4.23 | 4.34 | 4.22 | 4.29 | 4.29 | +0.07 (+1.66%) | 1,763,500 |
21 Sep 2023 | CNY | 4.29 | 4.3 | 4.2 | 4.22 | 4.22 | -0.07 (-1.63%) | 1,484,000 |
20 Sep 2023 | CNY | 4.24 | 4.34 | 4.23 | 4.29 | 4.29 | +0.04 (+0.94%) | 2,129,010 |
19 Sep 2023 | CNY | 4.2 | 4.28 | 4.19 | 4.25 | 4.25 | +0.05 (+1.19%) | 1,917,600 |
18 Sep 2023 | CNY | 4.2 | 4.21 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 1,371,090 |
15 Sep 2023 | CNY | 4.22 | 4.23 | 4.19 | 4.21 | 4.21 | 0.0 (0.0%) | 1,258,100 |
14 Sep 2023 | CNY | 4.25 | 4.25 | 4.18 | 4.21 | 4.21 | -0.03 (-0.71%) | 1,125,600 |
13 Sep 2023 | CNY | 4.24 | 4.29 | 4.23 | 4.24 | 4.24 | -0.01 (-0.24%) | 950,900 |
12 Sep 2023 | CNY | 4.26 | 4.26 | 4.23 | 4.25 | 4.25 | -0.01 (-0.23%) | 699,710 |
11 Sep 2023 | CNY | 4.27 | 4.27 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 590,810 |
8 Sep 2023 | CNY | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 905,100 |
7 Sep 2023 | CNY | 4.28 | 4.29 | 4.23 | 4.26 | 4.26 | -0.02 (-0.47%) | 1,733,190 |
6 Sep 2023 | CNY | 4.26 | 4.28 | 4.25 | 4.28 | 4.28 | +0.01 (+0.23%) | 688,200 |
5 Sep 2023 | CNY | 4.29 | 4.29 | 4.26 | 4.27 | 4.27 | -0.03 (-0.70%) | 802,300 |
4 Sep 2023 | CNY | 4.26 | 4.31 | 4.26 | 4.3 | 4.3 | +0.04 (+0.94%) | 1,487,410 |
1 Sep 2023 | CNY | 4.26 | 4.29 | 4.2 | 4.26 | 4.26 | -0.01 (-0.23%) | 1,892,510 |
31 Aug 2023 | CNY | 4.27 | 4.27 | 4.24 | 4.27 | 4.27 | 0.0 (0.0%) | 603,600 |
30 Aug 2023 | CNY | 4.28 | 4.29 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 833,260 |
29 Aug 2023 | CNY | 4.21 | 4.29 | 4.21 | 4.28 | 4.28 | +0.06 (+1.42%) | 929,400 |
28 Aug 2023 | CNY | 4.4 | 4.4 | 4.21 | 4.22 | 4.22 | +0.01 (+0.24%) | 1,577,700 |