Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | CNY | 4.26 | 4.26 | 4.23 | 4.25 | 4.25 | -0.01 (-0.23%) | 699,705 |
11 Sep 2023 | CNY | 4.27 | 4.27 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 590,805 |
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%) | 1,733,191 |
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%) | 1,487,414 |
1 Sep 2023 | CNY | 4.26 | 4.29 | 4.2 | 4.26 | 4.26 | -0.01 (-0.23%) | 1,892,514 |
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%) | 833,258 |
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 |
25 Aug 2023 | CNY | 4.28 | 4.28 | 4.17 | 4.21 | 4.21 | -0.03 (-0.71%) | 1,247,800 |
24 Aug 2023 | CNY | 4.38 | 4.4 | 4.2 | 4.24 | 4.24 | -0.16 (-3.64%) | 2,766,800 |
23 Aug 2023 | CNY | 4.47 | 4.47 | 4.4 | 4.4 | 4.4 | -0.02 (-0.45%) | 1,502,302 |
22 Aug 2023 | CNY | 4.5 | 4.51 | 4.38 | 4.42 | 4.42 | -0.08 (-1.78%) | 1,647,700 |
21 Aug 2023 | CNY | 4.43 | 4.5 | 4.42 | 4.5 | 4.5 | +0.05 (+1.12%) | 1,931,100 |
18 Aug 2023 | CNY | 4.4 | 4.48 | 4.38 | 4.45 | 4.45 | +0.05 (+1.14%) | 2,367,149 |
17 Aug 2023 | CNY | 4.38 | 4.4 | 4.36 | 4.4 | 4.4 | +0.01 (+0.23%) | 616,800 |
16 Aug 2023 | CNY | 4.39 | 4.39 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 1,111,246 |
15 Aug 2023 | CNY | 4.38 | 4.4 | 4.37 | 4.4 | 4.4 | +0.01 (+0.23%) | 378,100 |
14 Aug 2023 | CNY | 4.36 | 4.39 | 4.34 | 4.39 | 4.39 | 0.0 (0.0%) | 719,400 |
11 Aug 2023 | CNY | 4.44 | 4.44 | 4.37 | 4.39 | 4.39 | -0.07 (-1.57%) | 1,213,100 |
10 Aug 2023 | CNY | 4.42 | 4.5 | 4.41 | 4.46 | 4.46 | +0.06 (+1.36%) | 2,422,400 |
9 Aug 2023 | CNY | 4.39 | 4.41 | 4.38 | 4.4 | 4.4 | -0.01 (-0.23%) | 383,900 |
8 Aug 2023 | CNY | 4.4 | 4.43 | 4.36 | 4.41 | 4.41 | +0.01 (+0.23%) | 1,049,574 |
7 Aug 2023 | CNY | 4.39 | 4.4 | 4.36 | 4.4 | 4.4 | 0.0 (0.0%) | 903,200 |
4 Aug 2023 | CNY | 4.38 | 4.4 | 4.36 | 4.4 | 4.4 | +0.01 (+0.23%) | 1,263,100 |
3 Aug 2023 | CNY | 4.41 | 4.41 | 4.37 | 4.39 | 4.39 | -0.02 (-0.45%) | 659,900 |
2 Aug 2023 | CNY | 4.44 | 4.45 | 4.39 | 4.41 | 4.41 | -0.05 (-1.12%) | 1,248,700 |