Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 4.98 | 5.24 | 4.74 | 4.78 | 4.78 | +0.16 (+3.46%) | 303,830,580 |
13 Oct 2023 | CNY | 4.52 | 4.92 | 4.4 | 4.62 | 4.62 | +0.07 (+1.54%) | 246,204,640 |
12 Oct 2023 | CNY | 4.35 | 4.69 | 4.22 | 4.55 | 4.55 | -0.01 (-0.22%) | 279,369,500 |
11 Oct 2023 | CNY | 3.98 | 4.74 | 3.98 | 4.56 | 4.56 | +0.61 (+15.44%) | 341,379,740 |
10 Oct 2023 | CNY | 3.74 | 4.03 | 3.72 | 3.95 | 3.95 | +0.19 (+5.05%) | 126,719,640 |
9 Oct 2023 | CNY | 3.73 | 3.83 | 3.72 | 3.76 | 3.76 | +0.07 (+1.90%) | 67,353,620 |
28 Sep 2023 | CNY | 3.6 | 3.74 | 3.59 | 3.69 | 3.69 | +0.09 (+2.50%) | 45,895,300 |
27 Sep 2023 | CNY | 3.6 | 3.68 | 3.55 | 3.6 | 3.6 | +0.02 (+0.56%) | 36,539,900 |
26 Sep 2023 | CNY | 3.68 | 3.69 | 3.58 | 3.58 | 3.58 | -0.09 (-2.45%) | 36,969,380 |
25 Sep 2023 | CNY | 3.66 | 3.72 | 3.64 | 3.67 | 3.67 | -0.05 (-1.34%) | 50,468,400 |
22 Sep 2023 | CNY | 3.52 | 3.72 | 3.43 | 3.72 | 3.72 | +0.22 (+6.29%) | 76,513,970 |
21 Sep 2023 | CNY | 3.41 | 3.54 | 3.39 | 3.5 | 3.5 | +0.09 (+2.64%) | 47,353,340 |
20 Sep 2023 | CNY | 3.48 | 3.5 | 3.4 | 3.41 | 3.41 | -0.07 (-2.01%) | 28,829,800 |
19 Sep 2023 | CNY | 3.51 | 3.52 | 3.43 | 3.48 | 3.48 | -0.05 (-1.42%) | 37,618,120 |
18 Sep 2023 | CNY | 3.54 | 3.55 | 3.46 | 3.53 | 3.53 | -0.01 (-0.28%) | 30,793,500 |
15 Sep 2023 | CNY | 3.64 | 3.65 | 3.5 | 3.54 | 3.54 | -0.1 (-2.75%) | 36,311,500 |
14 Sep 2023 | CNY | 3.68 | 3.7 | 3.6 | 3.64 | 3.64 | -0.05 (-1.36%) | 32,581,030 |
13 Sep 2023 | CNY | 3.78 | 3.8 | 3.65 | 3.69 | 3.69 | -0.09 (-2.38%) | 54,817,930 |
12 Sep 2023 | CNY | 3.71 | 3.85 | 3.71 | 3.78 | 3.78 | +0.01 (+0.27%) | 64,843,150 |
11 Sep 2023 | CNY | 3.72 | 3.83 | 3.68 | 3.77 | 3.77 | +0.07 (+1.89%) | 81,888,020 |
8 Sep 2023 | CNY | 3.49 | 3.79 | 3.45 | 3.7 | 3.7 | +0.19 (+5.41%) | 65,957,400 |
7 Sep 2023 | CNY | 3.55 | 3.59 | 3.5 | 3.51 | 3.51 | -0.1 (-2.77%) | 38,546,330 |
6 Sep 2023 | CNY | 3.54 | 3.61 | 3.48 | 3.61 | 3.61 | +0.13 (+3.74%) | 62,957,050 |
5 Sep 2023 | CNY | 3.48 | 3.52 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 22,690,820 |
4 Sep 2023 | CNY | 3.43 | 3.48 | 3.42 | 3.48 | 3.48 | +0.06 (+1.75%) | 17,125,890 |
1 Sep 2023 | CNY | 3.45 | 3.47 | 3.39 | 3.42 | 3.42 | -0.03 (-0.87%) | 19,119,580 |
31 Aug 2023 | CNY | 3.48 | 3.51 | 3.44 | 3.45 | 3.45 | -0.04 (-1.15%) | 19,615,310 |
30 Aug 2023 | CNY | 3.44 | 3.51 | 3.44 | 3.49 | 3.49 | +0.04 (+1.16%) | 31,036,330 |
29 Aug 2023 | CNY | 3.33 | 3.46 | 3.32 | 3.45 | 3.45 | +0.12 (+3.60%) | 25,945,720 |
28 Aug 2023 | CNY | 3.5 | 3.52 | 3.32 | 3.33 | 3.33 | +0.04 (+1.22%) | 30,971,080 |