Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | CNY | 4.21 | 4.29 | 4.18 | 4.25 | 4.25 | +0.06 (+1.43%) | 26,344,374 |
24 Oct 2023 | CNY | 4.17 | 4.22 | 4.12 | 4.19 | 4.19 | +0.03 (+0.72%) | 23,586,350 |
23 Oct 2023 | CNY | 4.2 | 4.23 | 4.12 | 4.16 | 4.16 | -0.02 (-0.48%) | 22,562,845 |
20 Oct 2023 | CNY | 4.23 | 4.24 | 4.17 | 4.18 | 4.18 | -0.05 (-1.18%) | 23,070,559 |
19 Oct 2023 | CNY | 4.28 | 4.33 | 4.21 | 4.23 | 4.23 | -0.08 (-1.86%) | 28,077,600 |
18 Oct 2023 | CNY | 4.43 | 4.43 | 4.3 | 4.31 | 4.31 | -0.13 (-2.93%) | 29,407,153 |
17 Oct 2023 | CNY | 4.47 | 4.49 | 4.38 | 4.44 | 4.44 | -0.05 (-1.11%) | 29,927,397 |
16 Oct 2023 | CNY | 4.61 | 4.63 | 4.45 | 4.49 | 4.49 | -0.1 (-2.18%) | 38,283,509 |
13 Oct 2023 | CNY | 4.53 | 4.72 | 4.48 | 4.59 | 4.59 | +0.08 (+1.77%) | 60,735,748 |
12 Oct 2023 | CNY | 4.36 | 4.55 | 4.35 | 4.51 | 4.51 | +0.16 (+3.68%) | 61,392,656 |
11 Oct 2023 | CNY | 4.31 | 4.4 | 4.3 | 4.35 | 4.35 | +0.07 (+1.64%) | 35,523,214 |
10 Oct 2023 | CNY | 4.32 | 4.38 | 4.28 | 4.28 | 4.28 | -0.06 (-1.38%) | 29,610,815 |
9 Oct 2023 | CNY | 4.37 | 4.38 | 4.28 | 4.34 | 4.34 | -0.02 (-0.46%) | 36,857,066 |
28 Sep 2023 | CNY | 4.38 | 4.41 | 4.32 | 4.36 | 4.36 | -0.01 (-0.23%) | 42,852,397 |
27 Sep 2023 | CNY | 4.34 | 4.4 | 4.31 | 4.37 | 4.37 | +0.06 (+1.39%) | 47,029,214 |
26 Sep 2023 | CNY | 4.37 | 4.37 | 4.3 | 4.31 | 4.31 | -0.04 (-0.92%) | 44,946,135 |
25 Sep 2023 | CNY | 4.24 | 4.43 | 4.19 | 4.35 | 4.35 | +0.11 (+2.59%) | 73,297,789 |
22 Sep 2023 | CNY | 4.24 | 4.25 | 4.14 | 4.24 | 4.24 | +0.01 (+0.24%) | 43,483,915 |
21 Sep 2023 | CNY | 4.29 | 4.33 | 4.2 | 4.23 | 4.23 | -0.09 (-2.08%) | 47,640,772 |
20 Sep 2023 | CNY | 4.29 | 4.39 | 4.28 | 4.32 | 4.32 | 0.0 (0.0%) | 54,088,772 |
19 Sep 2023 | CNY | 4.24 | 4.44 | 4.22 | 4.32 | 4.32 | +0.05 (+1.17%) | 92,248,024 |
18 Sep 2023 | CNY | 4.29 | 4.42 | 4.24 | 4.27 | 4.27 | -0.01 (-0.23%) | 77,075,746 |
15 Sep 2023 | CNY | 4.23 | 4.38 | 4.14 | 4.28 | 4.28 | +0.04 (+0.94%) | 96,430,514 |
14 Sep 2023 | CNY | 4.23 | 4.38 | 4.19 | 4.24 | 4.24 | -0.03 (-0.70%) | 105,562,829 |
13 Sep 2023 | CNY | 4.45 | 4.49 | 4.25 | 4.27 | 4.27 | -0.43 (-9.15%) | 157,160,580 |
12 Sep 2023 | CNY | 3.99 | 4.74 | 3.98 | 4.7 | 4.7 | +0.75 (+18.99%) | 218,069,324 |
11 Sep 2023 | CNY | 3.83 | 3.97 | 3.83 | 3.95 | 3.95 | +0.12 (+3.13%) | 27,022,154 |
8 Sep 2023 | CNY | 3.88 | 3.89 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 11,888,500 |
7 Sep 2023 | CNY | 3.91 | 3.92 | 3.84 | 3.84 | 3.84 | -0.07 (-1.79%) | 14,804,600 |
6 Sep 2023 | CNY | 3.94 | 3.96 | 3.89 | 3.91 | 3.91 | -0.03 (-0.76%) | 15,202,301 |