Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | CNY | 4.9 | 4.98 | 4.85 | 4.94 | 4.94 | +0.03 (+0.61%) | 4,019,483 |
26 Sep 2023 | CNY | 5.01 | 5.03 | 4.88 | 4.91 | 4.91 | -0.12 (-2.39%) | 4,216,400 |
25 Sep 2023 | CNY | 5.07 | 5.08 | 4.99 | 5.03 | 5.03 | -0.04 (-0.79%) | 2,187,900 |
22 Sep 2023 | CNY | 4.98 | 5.07 | 4.93 | 5.07 | 5.07 | +0.09 (+1.81%) | 2,425,800 |
21 Sep 2023 | CNY | 5.01 | 5.05 | 4.96 | 4.98 | 4.98 | -0.03 (-0.60%) | 2,360,700 |
20 Sep 2023 | CNY | 5.05 | 5.05 | 5 | 5.01 | 5.01 | -0.02 (-0.40%) | 1,635,500 |
19 Sep 2023 | CNY | 5.07 | 5.07 | 4.98 | 5.03 | 5.03 | -0.04 (-0.79%) | 2,024,300 |
18 Sep 2023 | CNY | 5.03 | 5.12 | 4.99 | 5.07 | 5.07 | +0.02 (+0.40%) | 2,469,996 |
15 Sep 2023 | CNY | 5.09 | 5.1 | 5.03 | 5.05 | 5.05 | +0.02 (+0.40%) | 2,294,100 |
14 Sep 2023 | CNY | 5.12 | 5.13 | 5.01 | 5.03 | 5.03 | -0.07 (-1.37%) | 2,559,700 |
13 Sep 2023 | CNY | 5.08 | 5.15 | 5.05 | 5.1 | 5.1 | -0.01 (-0.20%) | 2,888,100 |
12 Sep 2023 | CNY | 5.15 | 5.15 | 5.06 | 5.11 | 5.11 | -0.02 (-0.39%) | 2,517,147 |
11 Sep 2023 | CNY | 5.08 | 5.16 | 5.03 | 5.13 | 5.13 | +0.05 (+0.98%) | 3,506,775 |
8 Sep 2023 | CNY | 5.08 | 5.13 | 5.04 | 5.08 | 5.08 | +0.01 (+0.20%) | 1,971,675 |
7 Sep 2023 | CNY | 5.17 | 5.17 | 5.05 | 5.07 | 5.07 | -0.07 (-1.36%) | 3,651,600 |
6 Sep 2023 | CNY | 5.1 | 5.15 | 5.07 | 5.14 | 5.14 | +0.04 (+0.78%) | 4,021,600 |
5 Sep 2023 | CNY | 5.09 | 5.11 | 5.05 | 5.1 | 5.1 | +0.02 (+0.39%) | 2,686,600 |
4 Sep 2023 | CNY | 5 | 5.08 | 4.98 | 5.08 | 5.08 | +0.1 (+2.01%) | 3,233,089 |
1 Sep 2023 | CNY | 4.96 | 5.02 | 4.93 | 4.98 | 4.98 | -0.01 (-0.20%) | 2,080,900 |
31 Aug 2023 | CNY | 5.01 | 5.02 | 4.93 | 4.99 | 4.99 | -0.01 (-0.20%) | 2,603,500 |
30 Aug 2023 | CNY | 4.98 | 5.05 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 2,837,000 |
29 Aug 2023 | CNY | 4.86 | 4.99 | 4.85 | 4.98 | 4.98 | +0.12 (+2.47%) | 3,415,500 |
28 Aug 2023 | CNY | 4.98 | 5.03 | 4.85 | 4.86 | 4.86 | +0.12 (+2.53%) | 5,673,975 |
25 Aug 2023 | CNY | 4.79 | 4.91 | 4.73 | 4.74 | 4.74 | -0.04 (-0.84%) | 2,523,400 |
24 Aug 2023 | CNY | 4.83 | 4.87 | 4.71 | 4.78 | 4.78 | -0.04 (-0.83%) | 2,750,100 |
23 Aug 2023 | CNY | 4.89 | 4.91 | 4.8 | 4.82 | 4.82 | -0.07 (-1.43%) | 2,414,700 |
22 Aug 2023 | CNY | 5.05 | 5.08 | 4.83 | 4.89 | 4.89 | -0.13 (-2.59%) | 4,313,800 |
21 Aug 2023 | CNY | 5 | 5.12 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 3,285,691 |
18 Aug 2023 | CNY | 5.09 | 5.13 | 5.05 | 5.06 | 5.06 | -0.03 (-0.59%) | 2,656,030 |
17 Aug 2023 | CNY | 4.99 | 5.1 | 4.95 | 5.09 | 5.09 | +0.09 (+1.80%) | 3,126,555 |