Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 4.547 | 4.547 | 4.527 | 4.527 | 4.527 | -0.03 (-0.66%) | 61,700 |
22 Sep 2023 | CNY | 4.468 | 4.557 | 4.468 | 4.557 | 4.557 | +0.089 (+1.99%) | 70,800 |
21 Sep 2023 | CNY | 4.505 | 4.505 | 4.468 | 4.468 | 4.468 | -0.05 (-1.11%) | 13,700 |
20 Sep 2023 | CNY | 4.516 | 4.529 | 4.515 | 4.518 | 4.518 | -0.012 (-0.26%) | 31,400 |
19 Sep 2023 | CNY | 4.566 | 4.566 | 4.517 | 4.53 | 4.53 | -0.026 (-0.57%) | 35,000 |
18 Sep 2023 | CNY | 4.515 | 4.569 | 4.515 | 4.556 | 4.556 | +0.041 (+0.91%) | 35,800 |
15 Sep 2023 | CNY | 4.554 | 4.563 | 4.515 | 4.515 | 4.515 | -0.041 (-0.90%) | 51,800 |
14 Sep 2023 | CNY | 4.583 | 4.583 | 4.552 | 4.556 | 4.556 | -0.013 (-0.28%) | 10,100 |
13 Sep 2023 | CNY | 4.624 | 4.624 | 4.568 | 4.569 | 4.569 | -0.067 (-1.45%) | 6,300 |
12 Sep 2023 | CNY | 4.622 | 4.646 | 4.622 | 4.636 | 4.636 | +0.001 (+0.02%) | 3,000 |
11 Sep 2023 | CNY | 4.605 | 4.647 | 4.593 | 4.635 | 4.635 | +0.027 (+0.59%) | 219,700 |
8 Sep 2023 | CNY | 4.613 | 4.613 | 4.608 | 4.608 | 4.608 | -0.018 (-0.39%) | 30,100 |
7 Sep 2023 | CNY | 4.702 | 4.702 | 4.626 | 4.626 | 4.626 | -0.09 (-1.91%) | 166,600 |
6 Sep 2023 | CNY | 4.701 | 4.716 | 4.695 | 4.716 | 4.716 | -0.039 (-0.82%) | 106,900 |
5 Sep 2023 | CNY | 4.77 | 4.77 | 4.755 | 4.755 | 4.755 | -0.018 (-0.38%) | 30,100 |
4 Sep 2023 | CNY | 4.767 | 4.773 | 4.767 | 4.773 | 4.773 | +0.075 (+1.60%) | 35,500 |
1 Sep 2023 | CNY | 4.728 | 4.728 | 4.698 | 4.698 | 4.698 | -0.015 (-0.32%) | 90,100 |
31 Aug 2023 | CNY | 4.704 | 4.713 | 4.704 | 4.713 | 4.713 | 0.0 (0.0%) | 30,200 |
30 Aug 2023 | CNY | 4.725 | 4.755 | 4.713 | 4.713 | 4.713 | -0.003 (-0.06%) | 100,800 |
29 Aug 2023 | CNY | 4.647 | 4.716 | 4.647 | 4.716 | 4.716 | +0.084 (+1.81%) | 2,500 |
28 Aug 2023 | CNY | 4.685 | 4.8 | 4.632 | 4.632 | 4.632 | +0.06 (+1.31%) | 17,300 |
25 Aug 2023 | CNY | 4.62 | 4.62 | 4.572 | 4.572 | 4.572 | -0.048 (-1.04%) | 427,000 |
24 Aug 2023 | CNY | 4.578 | 4.632 | 4.563 | 4.62 | 4.62 | +0.074 (+1.63%) | 5,225,400 |
23 Aug 2023 | CNY | 4.626 | 4.627 | 4.546 | 4.546 | 4.546 | -0.101 (-2.17%) | 5,182,700 |
22 Aug 2023 | CNY | 4.617 | 4.651 | 4.583 | 4.647 | 4.647 | +0.014 (+0.30%) | 121,145 |
21 Aug 2023 | CNY | 4.686 | 4.692 | 4.631 | 4.633 | 4.633 | -0.077 (-1.63%) | 235,200 |
18 Aug 2023 | CNY | 4.713 | 4.713 | 4.71 | 4.71 | 4.71 | -0.061 (-1.28%) | 10,800 |
17 Aug 2023 | CNY | 4.714 | 4.771 | 4.713 | 4.771 | 4.771 | +0.022 (+0.46%) | 67,000 |
16 Aug 2023 | CNY | 4.766 | 4.767 | 4.749 | 4.749 | 4.749 | -0.024 (-0.50%) | 35,200 |
15 Aug 2023 | CNY | 4.8 | 4.8 | 4.749 | 4.773 | 4.773 | -0.035 (-0.73%) | 4,900 |