Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 4.19 | 4.37 | 4.16 | 4.35 | 4.35 | +0.19 (+4.57%) | 28,295,109 |
27 Sep 2023 | CNY | 4.22 | 4.28 | 4.14 | 4.16 | 4.16 | -0.06 (-1.42%) | 20,944,062 |
26 Sep 2023 | CNY | 4.17 | 4.24 | 4.11 | 4.22 | 4.22 | +0.05 (+1.20%) | 22,419,900 |
25 Sep 2023 | CNY | 4.23 | 4.23 | 4.13 | 4.17 | 4.17 | -0.03 (-0.71%) | 18,833,010 |
22 Sep 2023 | CNY | 4.14 | 4.21 | 4.1 | 4.2 | 4.2 | +0.07 (+1.69%) | 16,270,300 |
21 Sep 2023 | CNY | 4.08 | 4.17 | 4.07 | 4.13 | 4.13 | +0.04 (+0.98%) | 18,181,083 |
20 Sep 2023 | CNY | 4.15 | 4.19 | 4.09 | 4.09 | 4.09 | -0.07 (-1.68%) | 16,060,544 |
19 Sep 2023 | CNY | 4.33 | 4.35 | 4.13 | 4.16 | 4.16 | -0.11 (-2.58%) | 20,302,669 |
18 Sep 2023 | CNY | 4.27 | 4.35 | 4.25 | 4.27 | 4.27 | -0.08 (-1.84%) | 22,146,450 |
15 Sep 2023 | CNY | 4.3 | 4.45 | 4.28 | 4.35 | 4.35 | +0.04 (+0.93%) | 25,928,375 |
14 Sep 2023 | CNY | 4.37 | 4.37 | 4.25 | 4.31 | 4.31 | -0.06 (-1.37%) | 18,674,437 |
13 Sep 2023 | CNY | 4.43 | 4.45 | 4.31 | 4.37 | 4.37 | -0.07 (-1.58%) | 19,614,970 |
12 Sep 2023 | CNY | 4.45 | 4.48 | 4.4 | 4.44 | 4.44 | -0.02 (-0.45%) | 21,937,530 |
11 Sep 2023 | CNY | 4.46 | 4.55 | 4.39 | 4.46 | 4.46 | +0.01 (+0.22%) | 35,890,881 |
8 Sep 2023 | CNY | 4.42 | 4.47 | 4.33 | 4.45 | 4.45 | +0.05 (+1.14%) | 34,620,052 |
7 Sep 2023 | CNY | 4.64 | 4.64 | 4.38 | 4.4 | 4.4 | -0.25 (-5.38%) | 51,663,053 |
6 Sep 2023 | CNY | 4.73 | 4.76 | 4.59 | 4.65 | 4.65 | -0.17 (-3.53%) | 83,322,814 |
5 Sep 2023 | CNY | 4.48 | 4.94 | 4.43 | 4.82 | 4.82 | +0.34 (+7.59%) | 104,146,349 |
4 Sep 2023 | CNY | 4.35 | 4.5 | 4.34 | 4.48 | 4.48 | +0.16 (+3.70%) | 32,581,340 |
1 Sep 2023 | CNY | 4.34 | 4.4 | 4.28 | 4.32 | 4.32 | -0.01 (-0.23%) | 17,018,211 |
31 Aug 2023 | CNY | 4.32 | 4.37 | 4.25 | 4.33 | 4.33 | +0.02 (+0.46%) | 18,805,405 |
30 Aug 2023 | CNY | 4.32 | 4.41 | 4.28 | 4.31 | 4.31 | 0.0 (0.0%) | 23,267,028 |
29 Aug 2023 | CNY | 4.1 | 4.32 | 4.07 | 4.31 | 4.31 | +0.21 (+5.12%) | 31,521,315 |
28 Aug 2023 | CNY | 4.41 | 4.41 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 20,978,877 |
25 Aug 2023 | CNY | 4.25 | 4.25 | 4.1 | 4.11 | 4.11 | -0.18 (-4.20%) | 21,047,866 |
24 Aug 2023 | CNY | 4.23 | 4.38 | 4.19 | 4.29 | 4.29 | +0.09 (+2.14%) | 28,168,671 |
23 Aug 2023 | CNY | 4.4 | 4.43 | 4.19 | 4.2 | 4.2 | -0.22 (-4.98%) | 25,460,511 |
22 Aug 2023 | CNY | 4.48 | 4.49 | 4.32 | 4.42 | 4.42 | +0.01 (+0.23%) | 24,060,120 |
21 Aug 2023 | CNY | 4.31 | 4.55 | 4.29 | 4.41 | 4.41 | +0.08 (+1.85%) | 34,286,926 |
18 Aug 2023 | CNY | 4.37 | 4.44 | 4.31 | 4.33 | 4.33 | -0.05 (-1.14%) | 14,954,400 |