Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 4.592 | 4.624 | 4.592 | 4.62 | 4.62 | +0.038 (+0.83%) | 1,459,490 |
19 Sep 2023 | CNY | 4.571 | 4.584 | 4.569 | 4.582 | 4.582 | +0.02 (+0.44%) | 3,983,000 |
18 Sep 2023 | CNY | 4.576 | 4.621 | 4.555 | 4.562 | 4.562 | -0.013 (-0.28%) | 5,210,489 |
15 Sep 2023 | CNY | 4.668 | 4.684 | 4.57 | 4.575 | 4.575 | -0.051 (-1.10%) | 8,793,071 |
14 Sep 2023 | CNY | 4.585 | 4.636 | 4.585 | 4.626 | 4.626 | +0.046 (+1.00%) | 4,807,271 |
13 Sep 2023 | CNY | 4.569 | 4.589 | 4.568 | 4.58 | 4.58 | +0.017 (+0.37%) | 3,868,900 |
12 Sep 2023 | CNY | 4.558 | 4.563 | 4.556 | 4.563 | 4.563 | +0.005 (+0.11%) | 609,400 |
11 Sep 2023 | CNY | 4.559 | 4.569 | 4.552 | 4.558 | 4.558 | 0.0 (0.0%) | 456,000 |
8 Sep 2023 | CNY | 4.543 | 4.562 | 4.543 | 4.558 | 4.558 | +0.03 (+0.66%) | 1,712,400 |
7 Sep 2023 | CNY | 4.536 | 4.536 | 4.526 | 4.528 | 4.528 | 0.0 (0.0%) | 944,700 |
6 Sep 2023 | CNY | 4.489 | 4.579 | 4.489 | 4.528 | 4.528 | -0.006 (-0.13%) | 691,000 |
5 Sep 2023 | CNY | 4.529 | 4.538 | 4.529 | 4.534 | 4.534 | 0.0 (0.0%) | 602,400 |
4 Sep 2023 | CNY | 4.525 | 4.54 | 4.522 | 4.534 | 4.534 | +0.026 (+0.58%) | 835,548 |
1 Sep 2023 | CNY | 4.509 | 4.512 | 4.491 | 4.508 | 4.508 | -0.006 (-0.13%) | 517,900 |
31 Aug 2023 | CNY | 4.547 | 4.547 | 4.51 | 4.514 | 4.514 | +0.012 (+0.27%) | 128,400 |
30 Aug 2023 | CNY | 4.496 | 4.506 | 4.496 | 4.502 | 4.502 | +0.014 (+0.31%) | 404,774 |
29 Aug 2023 | CNY | 4.478 | 4.491 | 4.478 | 4.488 | 4.488 | +0.017 (+0.38%) | 591,500 |
28 Aug 2023 | CNY | 4.462 | 4.472 | 4.46 | 4.471 | 4.471 | +0.001 (+0.02%) | 378,457 |
25 Aug 2023 | CNY | 4.474 | 4.482 | 4.47 | 4.47 | 4.47 | -0.014 (-0.31%) | 977,200 |
24 Aug 2023 | CNY | 4.568 | 4.568 | 4.481 | 4.484 | 4.484 | +0.015 (+0.34%) | 1,580,900 |
23 Aug 2023 | CNY | 4.446 | 4.471 | 4.446 | 4.469 | 4.469 | +0.018 (+0.40%) | 939,200 |
22 Aug 2023 | CNY | 4.452 | 4.454 | 4.446 | 4.451 | 4.451 | -0.009 (-0.20%) | 477,500 |
21 Aug 2023 | CNY | 4.441 | 4.46 | 4.441 | 4.46 | 4.46 | +0.02 (+0.45%) | 826,972 |
18 Aug 2023 | CNY | 4.438 | 4.45 | 4.435 | 4.44 | 4.44 | -0.011 (-0.25%) | 1,625,100 |
17 Aug 2023 | CNY | 4.444 | 4.455 | 4.439 | 4.451 | 4.451 | -0.002 (-0.04%) | 578,800 |
16 Aug 2023 | CNY | 4.454 | 4.456 | 4.448 | 4.453 | 4.453 | +0.013 (+0.29%) | 317,700 |
15 Aug 2023 | CNY | 4.437 | 4.448 | 4.435 | 4.44 | 4.44 | -0.002 (-0.05%) | 732,800 |
14 Aug 2023 | CNY | 4.437 | 4.448 | 4.432 | 4.442 | 4.442 | +0.004 (+0.09%) | 361,400 |
11 Aug 2023 | CNY | 4.418 | 4.438 | 4.418 | 4.438 | 4.438 | +0.019 (+0.43%) | 519,400 |
10 Aug 2023 | CNY | 4.417 | 4.422 | 4.412 | 4.419 | 4.419 | -0.012 (-0.27%) | 465,357 |