Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 4.48 | 4.64 | 4.47 | 4.63 | 4.63 | +0.16 (+3.58%) | 16,602,658 |
27 Sep 2023 | CNY | 4.56 | 4.57 | 4.42 | 4.47 | 4.47 | -0.13 (-2.83%) | 25,882,920 |
26 Sep 2023 | CNY | 4.46 | 4.67 | 4.44 | 4.6 | 4.6 | +0.14 (+3.14%) | 16,471,800 |
25 Sep 2023 | CNY | 4.51 | 4.52 | 4.43 | 4.46 | 4.46 | -0.05 (-1.11%) | 4,974,434 |
22 Sep 2023 | CNY | 4.35 | 4.52 | 4.35 | 4.51 | 4.51 | +0.14 (+3.20%) | 8,188,100 |
21 Sep 2023 | CNY | 4.34 | 4.44 | 4.31 | 4.37 | 4.37 | +0.03 (+0.69%) | 6,152,500 |
20 Sep 2023 | CNY | 4.36 | 4.41 | 4.32 | 4.34 | 4.34 | -0.06 (-1.36%) | 5,138,600 |
19 Sep 2023 | CNY | 4.47 | 4.48 | 4.37 | 4.4 | 4.4 | -0.06 (-1.35%) | 6,344,000 |
18 Sep 2023 | CNY | 4.45 | 4.49 | 4.36 | 4.46 | 4.46 | 0.0 (0.0%) | 5,848,300 |
15 Sep 2023 | CNY | 4.43 | 4.49 | 4.42 | 4.46 | 4.46 | -0.01 (-0.22%) | 6,303,600 |
14 Sep 2023 | CNY | 4.5 | 4.52 | 4.42 | 4.47 | 4.47 | -0.03 (-0.67%) | 4,946,400 |
13 Sep 2023 | CNY | 4.56 | 4.6 | 4.46 | 4.5 | 4.5 | -0.05 (-1.10%) | 7,229,400 |
12 Sep 2023 | CNY | 4.58 | 4.6 | 4.55 | 4.55 | 4.55 | -0.03 (-0.66%) | 6,297,600 |
11 Sep 2023 | CNY | 4.63 | 4.66 | 4.55 | 4.58 | 4.58 | -0.06 (-1.29%) | 11,152,100 |
8 Sep 2023 | CNY | 4.58 | 4.65 | 4.54 | 4.64 | 4.64 | +0.07 (+1.53%) | 7,870,500 |
7 Sep 2023 | CNY | 4.56 | 4.63 | 4.56 | 4.57 | 4.57 | -0.05 (-1.08%) | 8,055,400 |
6 Sep 2023 | CNY | 4.53 | 4.63 | 4.48 | 4.62 | 4.62 | +0.07 (+1.54%) | 8,916,991 |
5 Sep 2023 | CNY | 4.55 | 4.57 | 4.52 | 4.55 | 4.55 | 0.0 (0.0%) | 7,802,900 |
4 Sep 2023 | CNY | 4.49 | 4.55 | 4.46 | 4.55 | 4.55 | +0.07 (+1.56%) | 8,565,400 |
1 Sep 2023 | CNY | 4.44 | 4.5 | 4.43 | 4.48 | 4.48 | +0.02 (+0.45%) | 7,936,656 |
31 Aug 2023 | CNY | 4.48 | 4.48 | 4.42 | 4.46 | 4.46 | -0.03 (-0.67%) | 6,348,400 |
30 Aug 2023 | CNY | 4.41 | 4.5 | 4.41 | 4.49 | 4.49 | +0.07 (+1.58%) | 10,251,339 |
29 Aug 2023 | CNY | 4.29 | 4.43 | 4.28 | 4.42 | 4.42 | +0.13 (+3.03%) | 12,627,800 |
28 Aug 2023 | CNY | 4.36 | 4.44 | 4.27 | 4.29 | 4.29 | +0.13 (+3.13%) | 14,370,200 |
25 Aug 2023 | CNY | 4.34 | 4.38 | 4.13 | 4.16 | 4.16 | -0.2 (-4.59%) | 11,840,900 |
24 Aug 2023 | CNY | 4.31 | 4.43 | 4.27 | 4.36 | 4.36 | +0.07 (+1.63%) | 10,078,300 |
23 Aug 2023 | CNY | 4.4 | 4.4 | 4.29 | 4.29 | 4.29 | -0.12 (-2.72%) | 5,881,300 |
22 Aug 2023 | CNY | 4.37 | 4.41 | 4.28 | 4.41 | 4.41 | +0.09 (+2.08%) | 7,388,600 |
21 Aug 2023 | CNY | 4.29 | 4.41 | 4.29 | 4.32 | 4.32 | +0.03 (+0.70%) | 6,946,900 |
18 Aug 2023 | CNY | 4.39 | 4.46 | 4.28 | 4.29 | 4.29 | -0.11 (-2.50%) | 6,285,500 |