Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 5.02 | 5.17 | 5 | 5.16 | 5.16 | +0.13 (+2.58%) | 21,010,700 |
13 Oct 2023 | CNY | 5.02 | 5.04 | 4.98 | 5.03 | 5.03 | -0.03 (-0.59%) | 6,552,230 |
12 Oct 2023 | CNY | 4.97 | 5.06 | 4.96 | 5.06 | 5.06 | +0.1 (+2.02%) | 8,815,300 |
11 Oct 2023 | CNY | 4.97 | 5.01 | 4.94 | 4.96 | 4.96 | -0.01 (-0.20%) | 5,637,600 |
10 Oct 2023 | CNY | 4.99 | 5.03 | 4.96 | 4.97 | 4.97 | -0.01 (-0.20%) | 5,473,310 |
9 Oct 2023 | CNY | 5.01 | 5.01 | 4.95 | 4.98 | 4.98 | -0.03 (-0.60%) | 6,166,500 |
28 Sep 2023 | CNY | 5.01 | 5.06 | 4.97 | 5.01 | 5.01 | +0.01 (+0.20%) | 7,513,950 |
27 Sep 2023 | CNY | 4.88 | 5.05 | 4.85 | 5 | 5 | +0.12 (+2.46%) | 12,013,900 |
26 Sep 2023 | CNY | 4.9 | 4.93 | 4.85 | 4.88 | 4.88 | -0.03 (-0.61%) | 4,828,010 |
25 Sep 2023 | CNY | 4.96 | 4.99 | 4.89 | 4.91 | 4.91 | -0.06 (-1.21%) | 4,853,000 |
22 Sep 2023 | CNY | 4.81 | 4.97 | 4.81 | 4.97 | 4.97 | +0.15 (+3.11%) | 8,549,810 |
21 Sep 2023 | CNY | 4.83 | 4.87 | 4.8 | 4.82 | 4.82 | -0.04 (-0.82%) | 4,382,810 |
20 Sep 2023 | CNY | 4.9 | 4.92 | 4.84 | 4.86 | 4.86 | -0.06 (-1.22%) | 5,446,300 |
19 Sep 2023 | CNY | 5.02 | 5.05 | 4.9 | 4.92 | 4.92 | -0.11 (-2.19%) | 9,104,230 |
18 Sep 2023 | CNY | 4.93 | 5.07 | 4.89 | 5.03 | 5.03 | +0.07 (+1.41%) | 10,442,500 |
15 Sep 2023 | CNY | 4.95 | 5.01 | 4.92 | 4.96 | 4.96 | +0.02 (+0.40%) | 5,809,540 |
14 Sep 2023 | CNY | 4.96 | 4.98 | 4.9 | 4.94 | 4.94 | -0.02 (-0.40%) | 7,051,400 |
13 Sep 2023 | CNY | 5.02 | 5.06 | 4.93 | 4.96 | 4.96 | -0.08 (-1.59%) | 7,172,360 |
12 Sep 2023 | CNY | 5.1 | 5.1 | 5.02 | 5.04 | 5.04 | +0.01 (+0.20%) | 6,817,130 |
11 Sep 2023 | CNY | 4.98 | 5.05 | 4.94 | 5.03 | 5.03 | +0.05 (+1.00%) | 5,752,200 |
8 Sep 2023 | CNY | 4.96 | 5.01 | 4.95 | 4.98 | 4.98 | 0.0 (0.0%) | 5,224,190 |
7 Sep 2023 | CNY | 5.06 | 5.11 | 4.97 | 4.98 | 4.98 | -0.11 (-2.16%) | 6,964,500 |
6 Sep 2023 | CNY | 5.02 | 5.1 | 4.96 | 5.09 | 5.09 | +0.08 (+1.60%) | 8,117,200 |
5 Sep 2023 | CNY | 5 | 5.03 | 4.94 | 5.01 | 5.01 | +0.01 (+0.20%) | 7,145,970 |
4 Sep 2023 | CNY | 4.91 | 5.01 | 4.9 | 5 | 5 | +0.1 (+2.04%) | 7,900,300 |
1 Sep 2023 | CNY | 4.87 | 4.93 | 4.84 | 4.9 | 4.9 | +0.03 (+0.62%) | 5,127,470 |
31 Aug 2023 | CNY | 4.91 | 4.92 | 4.84 | 4.87 | 4.87 | -0.04 (-0.81%) | 5,310,600 |
30 Aug 2023 | CNY | 4.96 | 5.02 | 4.88 | 4.91 | 4.91 | -0.08 (-1.60%) | 8,592,800 |
29 Aug 2023 | CNY | 4.84 | 4.99 | 4.84 | 4.99 | 4.99 | +0.11 (+2.25%) | 12,951,100 |
28 Aug 2023 | CNY | 4.98 | 5.15 | 4.87 | 4.88 | 4.88 | +0.15 (+3.17%) | 21,002,050 |