Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 4.29 | 4.33 | 4.29 | 4.31 | 4.31 | +0.03 (+0.70%) | 8,179,600 |
27 Sep 2023 | CNY | 4.31 | 4.34 | 4.28 | 4.28 | 4.28 | -0.03 (-0.70%) | 9,322,972 |
26 Sep 2023 | CNY | 4.31 | 4.35 | 4.28 | 4.31 | 4.31 | -0.03 (-0.69%) | 8,905,520 |
25 Sep 2023 | CNY | 4.39 | 4.39 | 4.32 | 4.34 | 4.34 | -0.05 (-1.14%) | 10,479,400 |
22 Sep 2023 | CNY | 4.34 | 4.39 | 4.29 | 4.39 | 4.39 | +0.04 (+0.92%) | 13,226,900 |
21 Sep 2023 | CNY | 4.34 | 4.39 | 4.28 | 4.35 | 4.35 | -0.02 (-0.46%) | 12,050,900 |
20 Sep 2023 | CNY | 4.43 | 4.49 | 4.35 | 4.37 | 4.37 | -0.02 (-0.46%) | 15,217,794 |
19 Sep 2023 | CNY | 4.45 | 4.46 | 4.37 | 4.39 | 4.39 | -0.07 (-1.57%) | 16,293,561 |
18 Sep 2023 | CNY | 4.38 | 4.49 | 4.34 | 4.46 | 4.46 | +0.05 (+1.13%) | 23,728,704 |
15 Sep 2023 | CNY | 4.46 | 4.47 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 14,797,400 |
14 Sep 2023 | CNY | 4.44 | 4.5 | 4.39 | 4.45 | 4.45 | -0.02 (-0.45%) | 22,297,800 |
13 Sep 2023 | CNY | 4.42 | 4.53 | 4.41 | 4.47 | 4.47 | +0.04 (+0.90%) | 26,501,700 |
12 Sep 2023 | CNY | 4.46 | 4.47 | 4.41 | 4.43 | 4.43 | -0.04 (-0.89%) | 20,807,000 |
11 Sep 2023 | CNY | 4.5 | 4.54 | 4.39 | 4.47 | 4.47 | -0.05 (-1.11%) | 32,467,300 |
8 Sep 2023 | CNY | 4.81 | 4.85 | 4.48 | 4.52 | 4.52 | -0.28 (-5.83%) | 65,146,561 |
7 Sep 2023 | CNY | 4.84 | 5.12 | 4.76 | 4.8 | 4.8 | -0.15 (-3.03%) | 72,315,385 |
6 Sep 2023 | CNY | 4.85 | 5.18 | 4.81 | 4.95 | 4.95 | +0.05 (+1.02%) | 97,995,328 |
5 Sep 2023 | CNY | 5.19 | 5.24 | 4.84 | 4.9 | 4.9 | -0.29 (-5.59%) | 137,302,760 |
4 Sep 2023 | CNY | 5.19 | 5.19 | 5.11 | 5.19 | 5.19 | +0.47 (+9.96%) | 45,669,803 |
1 Sep 2023 | CNY | 4.31 | 4.72 | 4.3 | 4.72 | 4.72 | +0.43 (+10.02%) | 41,233,378 |
31 Aug 2023 | CNY | 4.44 | 4.49 | 4.27 | 4.29 | 4.29 | -0.15 (-3.38%) | 27,739,459 |
30 Aug 2023 | CNY | 4.52 | 4.57 | 4.42 | 4.44 | 4.44 | -0.18 (-3.90%) | 33,179,400 |
29 Aug 2023 | CNY | 4.45 | 4.64 | 4.43 | 4.62 | 4.62 | +0.12 (+2.67%) | 40,027,053 |
28 Aug 2023 | CNY | 4.6 | 4.62 | 4.45 | 4.5 | 4.5 | +0.08 (+1.81%) | 43,445,234 |
25 Aug 2023 | CNY | 4.38 | 4.5 | 4.32 | 4.42 | 4.42 | -0.12 (-2.64%) | 55,032,608 |
24 Aug 2023 | CNY | 4.52 | 4.88 | 4.51 | 4.54 | 4.54 | +0.1 (+2.25%) | 87,918,452 |
23 Aug 2023 | CNY | 4.59 | 4.63 | 4.44 | 4.44 | 4.44 | -0.11 (-2.42%) | 36,841,945 |
22 Aug 2023 | CNY | 4.72 | 4.73 | 4.49 | 4.55 | 4.55 | -0.17 (-3.60%) | 78,910,287 |
21 Aug 2023 | CNY | 4.27 | 4.72 | 4.27 | 4.72 | 4.72 | +0.43 (+10.02%) | 49,183,314 |
18 Aug 2023 | CNY | 4.31 | 4.38 | 4.29 | 4.29 | 4.29 | -0.06 (-1.38%) | 5,477,800 |