Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 4.77 | 4.78 | 4.7 | 4.72 | 4.72 | -0.06 (-1.26%) | 11,896,650 |
28 Sep 2023 | CNY | 4.72 | 4.79 | 4.68 | 4.78 | 4.78 | +0.09 (+1.92%) | 12,648,550 |
27 Sep 2023 | CNY | 4.68 | 4.78 | 4.63 | 4.69 | 4.69 | -0.04 (-0.85%) | 13,044,300 |
26 Sep 2023 | CNY | 4.65 | 4.78 | 4.64 | 4.73 | 4.73 | +0.02 (+0.42%) | 20,428,873 |
25 Sep 2023 | CNY | 4.6 | 4.82 | 4.53 | 4.71 | 4.71 | +0.1 (+2.17%) | 23,052,966 |
22 Sep 2023 | CNY | 4.5 | 4.61 | 4.47 | 4.61 | 4.61 | +0.08 (+1.77%) | 9,013,498 |
21 Sep 2023 | CNY | 4.48 | 4.6 | 4.47 | 4.53 | 4.53 | +0.02 (+0.44%) | 7,793,900 |
20 Sep 2023 | CNY | 4.5 | 4.6 | 4.5 | 4.51 | 4.51 | -0.02 (-0.44%) | 7,185,100 |
19 Sep 2023 | CNY | 4.61 | 4.62 | 4.51 | 4.53 | 4.53 | -0.07 (-1.52%) | 8,248,200 |
18 Sep 2023 | CNY | 4.58 | 4.66 | 4.52 | 4.6 | 4.6 | +0.03 (+0.66%) | 8,908,400 |
15 Sep 2023 | CNY | 4.72 | 4.73 | 4.56 | 4.57 | 4.57 | -0.12 (-2.56%) | 11,229,705 |
14 Sep 2023 | CNY | 4.68 | 4.83 | 4.65 | 4.69 | 4.69 | 0.0 (0.0%) | 14,558,150 |
13 Sep 2023 | CNY | 4.8 | 4.81 | 4.63 | 4.69 | 4.69 | -0.12 (-2.49%) | 11,859,000 |
12 Sep 2023 | CNY | 4.87 | 4.88 | 4.77 | 4.81 | 4.81 | -0.08 (-1.64%) | 14,846,800 |
11 Sep 2023 | CNY | 4.81 | 4.95 | 4.72 | 4.89 | 4.89 | +0.08 (+1.66%) | 24,343,800 |
8 Sep 2023 | CNY | 4.73 | 4.84 | 4.63 | 4.81 | 4.81 | +0.07 (+1.48%) | 13,774,300 |
7 Sep 2023 | CNY | 4.74 | 4.83 | 4.72 | 4.74 | 4.74 | -0.02 (-0.42%) | 10,952,400 |
6 Sep 2023 | CNY | 4.62 | 4.78 | 4.56 | 4.76 | 4.76 | +0.13 (+2.81%) | 12,797,500 |
5 Sep 2023 | CNY | 4.64 | 4.69 | 4.61 | 4.63 | 4.63 | 0.0 (0.0%) | 9,214,747 |
4 Sep 2023 | CNY | 4.56 | 4.64 | 4.54 | 4.63 | 4.63 | +0.08 (+1.76%) | 9,261,300 |
1 Sep 2023 | CNY | 4.66 | 4.68 | 4.53 | 4.55 | 4.55 | -0.09 (-1.94%) | 8,357,800 |
31 Aug 2023 | CNY | 4.61 | 4.65 | 4.55 | 4.64 | 4.64 | +0.01 (+0.22%) | 11,436,150 |
30 Aug 2023 | CNY | 4.52 | 4.65 | 4.48 | 4.63 | 4.63 | +0.13 (+2.89%) | 17,191,100 |
29 Aug 2023 | CNY | 4.32 | 4.51 | 4.32 | 4.5 | 4.5 | +0.16 (+3.69%) | 14,493,700 |
28 Aug 2023 | CNY | 4.62 | 4.63 | 4.33 | 4.34 | 4.34 | -0.02 (-0.46%) | 16,396,950 |
25 Aug 2023 | CNY | 4.59 | 4.59 | 4.33 | 4.36 | 4.36 | -0.25 (-5.42%) | 20,068,600 |
24 Aug 2023 | CNY | 4.78 | 4.8 | 4.61 | 4.61 | 4.61 | -0.13 (-2.74%) | 17,199,925 |
23 Aug 2023 | CNY | 4.89 | 4.9 | 4.73 | 4.74 | 4.74 | -0.17 (-3.46%) | 17,130,850 |
22 Aug 2023 | CNY | 4.77 | 4.92 | 4.76 | 4.91 | 4.91 | +0.21 (+4.47%) | 24,785,450 |
21 Aug 2023 | CNY | 4.71 | 4.93 | 4.7 | 4.7 | 4.7 | -0.07 (-1.47%) | 19,818,500 |