Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | CNY | 3.98 | 3.99 | 3.94 | 3.98 | 3.98 | +0.04 (+1.02%) | 4,089,720 |
12 Sep 2023 | CNY | 4.07 | 4.07 | 3.92 | 3.94 | 3.94 | -0.12 (-2.96%) | 5,485,800 |
11 Sep 2023 | CNY | 4.01 | 4.07 | 3.95 | 4.06 | 4.06 | +0.06 (+1.50%) | 4,894,240 |
8 Sep 2023 | CNY | 4.02 | 4.04 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 3,468,160 |
7 Sep 2023 | CNY | 4.08 | 4.09 | 4.01 | 4.01 | 4.01 | -0.05 (-1.23%) | 4,174,260 |
6 Sep 2023 | CNY | 4.02 | 4.11 | 4 | 4.06 | 4.06 | +0.01 (+0.25%) | 4,329,640 |
5 Sep 2023 | CNY | 4.12 | 4.17 | 4.01 | 4.05 | 4.05 | -0.1 (-2.41%) | 6,094,800 |
4 Sep 2023 | CNY | 4.03 | 4.2 | 4.03 | 4.15 | 4.15 | +0.14 (+3.49%) | 8,734,160 |
1 Sep 2023 | CNY | 4.06 | 4.08 | 3.98 | 4.01 | 4.01 | -0.05 (-1.23%) | 6,436,500 |
31 Aug 2023 | CNY | 4.14 | 4.21 | 4.04 | 4.06 | 4.06 | -0.1 (-2.40%) | 6,722,020 |
30 Aug 2023 | CNY | 4.28 | 4.34 | 4.15 | 4.16 | 4.16 | -0.12 (-2.80%) | 9,021,540 |
29 Aug 2023 | CNY | 4.29 | 4.36 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 6,126,150 |
28 Aug 2023 | CNY | 4.33 | 4.42 | 4.28 | 4.3 | 4.3 | +0.13 (+3.12%) | 10,499,000 |
25 Aug 2023 | CNY | 4.2 | 4.3 | 4.14 | 4.17 | 4.17 | 0.0 (0.0%) | 6,392,290 |
24 Aug 2023 | CNY | 4.21 | 4.28 | 4.14 | 4.17 | 4.17 | -0.07 (-1.65%) | 5,683,910 |
23 Aug 2023 | CNY | 4.26 | 4.32 | 4.21 | 4.24 | 4.24 | -0.03 (-0.70%) | 6,004,240 |
22 Aug 2023 | CNY | 4.32 | 4.36 | 4.19 | 4.27 | 4.27 | -0.08 (-1.84%) | 9,250,800 |
21 Aug 2023 | CNY | 4.3 | 4.44 | 4.25 | 4.35 | 4.35 | +0.06 (+1.40%) | 9,595,170 |
18 Aug 2023 | CNY | 4.28 | 4.37 | 4.26 | 4.29 | 4.29 | +0.01 (+0.23%) | 5,082,640 |
17 Aug 2023 | CNY | 4.18 | 4.3 | 4.14 | 4.28 | 4.28 | +0.1 (+2.39%) | 6,360,580 |
16 Aug 2023 | CNY | 4.22 | 4.24 | 4.14 | 4.18 | 4.18 | -0.02 (-0.48%) | 4,931,000 |
15 Aug 2023 | CNY | 4.25 | 4.27 | 4.17 | 4.2 | 4.2 | -0.06 (-1.41%) | 4,512,000 |
14 Aug 2023 | CNY | 4.2 | 4.26 | 4.14 | 4.26 | 4.26 | +0.03 (+0.71%) | 5,716,920 |
11 Aug 2023 | CNY | 4.34 | 4.34 | 4.21 | 4.23 | 4.23 | -0.08 (-1.86%) | 9,283,650 |
10 Aug 2023 | CNY | 4.32 | 4.36 | 4.26 | 4.31 | 4.31 | -0.04 (-0.92%) | 8,259,320 |
9 Aug 2023 | CNY | 4.36 | 4.55 | 4.29 | 4.35 | 4.35 | +0.01 (+0.23%) | 13,334,510 |
8 Aug 2023 | CNY | 4.35 | 4.49 | 4.3 | 4.34 | 4.34 | +0.03 (+0.70%) | 9,607,520 |
7 Aug 2023 | CNY | 4.38 | 4.41 | 4.29 | 4.31 | 4.31 | -0.07 (-1.60%) | 10,156,950 |
4 Aug 2023 | CNY | 4.44 | 4.47 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 8,474,510 |
3 Aug 2023 | CNY | 4.43 | 4.49 | 4.39 | 4.41 | 4.41 | -0.05 (-1.12%) | 7,184,720 |