Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 4.03 | 4.12 | 4.02 | 4.08 | 4.08 | +0.07 (+1.75%) | 23,033,226 |
27 Sep 2023 | CNY | 4 | 4.06 | 3.97 | 4.01 | 4.01 | -0.01 (-0.25%) | 17,373,096 |
26 Sep 2023 | CNY | 3.97 | 4.07 | 3.97 | 4.02 | 4.02 | +0.04 (+1.01%) | 21,264,547 |
25 Sep 2023 | CNY | 4.04 | 4.1 | 3.95 | 3.98 | 3.98 | -0.07 (-1.73%) | 24,644,400 |
22 Sep 2023 | CNY | 3.87 | 4.05 | 3.87 | 4.05 | 4.05 | +0.16 (+4.11%) | 34,008,600 |
21 Sep 2023 | CNY | 3.94 | 3.97 | 3.89 | 3.89 | 3.89 | -0.03 (-0.77%) | 13,541,281 |
20 Sep 2023 | CNY | 3.93 | 3.98 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 13,844,320 |
19 Sep 2023 | CNY | 4.02 | 4.03 | 3.93 | 3.94 | 3.94 | -0.1 (-2.48%) | 18,098,300 |
18 Sep 2023 | CNY | 3.98 | 4.06 | 3.95 | 4.04 | 4.04 | +0.05 (+1.25%) | 16,962,900 |
15 Sep 2023 | CNY | 4 | 4.05 | 3.98 | 3.99 | 3.99 | 0.0 (0.0%) | 15,394,700 |
14 Sep 2023 | CNY | 4.02 | 4.04 | 3.96 | 3.99 | 3.99 | -0.05 (-1.24%) | 18,939,698 |
13 Sep 2023 | CNY | 4.08 | 4.11 | 3.99 | 4.04 | 4.04 | -0.06 (-1.46%) | 24,076,078 |
12 Sep 2023 | CNY | 4.19 | 4.2 | 4.09 | 4.1 | 4.1 | -0.11 (-2.61%) | 29,299,200 |
11 Sep 2023 | CNY | 4.09 | 4.25 | 4.05 | 4.21 | 4.21 | +0.12 (+2.93%) | 40,699,756 |
8 Sep 2023 | CNY | 4.14 | 4.16 | 4.05 | 4.09 | 4.09 | -0.1 (-2.39%) | 43,248,912 |
7 Sep 2023 | CNY | 4.23 | 4.41 | 4.19 | 4.19 | 4.19 | -0.02 (-0.48%) | 55,966,280 |
6 Sep 2023 | CNY | 4.26 | 4.26 | 4.18 | 4.21 | 4.21 | -0.08 (-1.86%) | 27,220,700 |
5 Sep 2023 | CNY | 4.32 | 4.36 | 4.27 | 4.29 | 4.29 | -0.05 (-1.15%) | 23,640,452 |
4 Sep 2023 | CNY | 4.34 | 4.38 | 4.29 | 4.34 | 4.34 | -0.01 (-0.23%) | 28,394,327 |
1 Sep 2023 | CNY | 4.42 | 4.45 | 4.32 | 4.35 | 4.35 | -0.07 (-1.58%) | 25,568,400 |
31 Aug 2023 | CNY | 4.48 | 4.52 | 4.41 | 4.42 | 4.42 | -0.11 (-2.43%) | 29,486,900 |
30 Aug 2023 | CNY | 4.45 | 4.59 | 4.42 | 4.53 | 4.53 | +0.07 (+1.57%) | 47,370,500 |
29 Aug 2023 | CNY | 4.32 | 4.49 | 4.26 | 4.46 | 4.46 | +0.16 (+3.72%) | 44,694,705 |
28 Aug 2023 | CNY | 4.42 | 4.46 | 4.29 | 4.3 | 4.3 | +0.11 (+2.63%) | 47,405,755 |
25 Aug 2023 | CNY | 4.34 | 4.35 | 4.14 | 4.19 | 4.19 | -0.18 (-4.12%) | 32,374,582 |
24 Aug 2023 | CNY | 4.3 | 4.44 | 4.3 | 4.37 | 4.37 | +0.08 (+1.86%) | 35,975,859 |
23 Aug 2023 | CNY | 4.37 | 4.37 | 4.27 | 4.29 | 4.29 | -0.1 (-2.28%) | 22,605,559 |
22 Aug 2023 | CNY | 4.26 | 4.39 | 4.25 | 4.39 | 4.39 | +0.14 (+3.29%) | 34,748,331 |
21 Aug 2023 | CNY | 4.21 | 4.34 | 4.18 | 4.25 | 4.25 | 0.0 (0.0%) | 23,204,418 |
18 Aug 2023 | CNY | 4.4 | 4.43 | 4.24 | 4.25 | 4.25 | -0.14 (-3.19%) | 27,443,880 |