Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 4.88 | 4.88 | 4.81 | 4.83 | 4.83 | -0.05 (-1.02%) | 5,748,634 |
28 Sep 2023 | CNY | 4.81 | 4.9 | 4.8 | 4.88 | 4.88 | +0.07 (+1.46%) | 6,809,600 |
27 Sep 2023 | CNY | 4.73 | 4.84 | 4.72 | 4.81 | 4.81 | +0.09 (+1.91%) | 6,473,650 |
26 Sep 2023 | CNY | 4.79 | 4.79 | 4.71 | 4.72 | 4.72 | -0.04 (-0.84%) | 4,041,800 |
25 Sep 2023 | CNY | 4.81 | 4.83 | 4.73 | 4.76 | 4.76 | -0.05 (-1.04%) | 3,861,027 |
22 Sep 2023 | CNY | 4.7 | 4.81 | 4.69 | 4.81 | 4.81 | +0.09 (+1.91%) | 6,678,740 |
21 Sep 2023 | CNY | 4.74 | 4.77 | 4.69 | 4.72 | 4.72 | -0.04 (-0.84%) | 5,489,000 |
20 Sep 2023 | CNY | 4.83 | 4.83 | 4.74 | 4.76 | 4.76 | -0.08 (-1.65%) | 7,059,300 |
19 Sep 2023 | CNY | 4.88 | 4.89 | 4.82 | 4.84 | 4.84 | -0.06 (-1.22%) | 4,603,900 |
18 Sep 2023 | CNY | 4.88 | 4.94 | 4.83 | 4.9 | 4.9 | +0.02 (+0.41%) | 5,579,826 |
15 Sep 2023 | CNY | 4.84 | 4.91 | 4.82 | 4.88 | 4.88 | +0.05 (+1.04%) | 6,161,621 |
14 Sep 2023 | CNY | 4.95 | 4.96 | 4.81 | 4.83 | 4.83 | -0.09 (-1.83%) | 8,205,700 |
13 Sep 2023 | CNY | 4.96 | 4.97 | 4.88 | 4.92 | 4.92 | -0.06 (-1.20%) | 5,827,900 |
12 Sep 2023 | CNY | 4.96 | 5.02 | 4.94 | 4.98 | 4.98 | +0.02 (+0.40%) | 4,966,900 |
11 Sep 2023 | CNY | 4.93 | 4.98 | 4.87 | 4.96 | 4.96 | +0.05 (+1.02%) | 4,735,541 |
8 Sep 2023 | CNY | 4.93 | 4.94 | 4.9 | 4.91 | 4.91 | -0.02 (-0.41%) | 4,718,800 |
7 Sep 2023 | CNY | 5.04 | 5.04 | 4.92 | 4.93 | 4.93 | -0.12 (-2.38%) | 6,785,400 |
6 Sep 2023 | CNY | 5.02 | 5.07 | 4.98 | 5.05 | 5.05 | +0.04 (+0.80%) | 5,452,500 |
5 Sep 2023 | CNY | 5.02 | 5.04 | 4.97 | 5.01 | 5.01 | -0.01 (-0.20%) | 6,535,317 |
4 Sep 2023 | CNY | 4.93 | 5.03 | 4.9 | 5.02 | 5.02 | +0.11 (+2.24%) | 10,125,300 |
1 Sep 2023 | CNY | 4.93 | 4.94 | 4.87 | 4.91 | 4.91 | -0.02 (-0.41%) | 4,889,000 |
31 Aug 2023 | CNY | 4.99 | 5.01 | 4.92 | 4.93 | 4.93 | -0.07 (-1.40%) | 6,235,200 |
30 Aug 2023 | CNY | 4.97 | 5.07 | 4.97 | 5 | 5 | +0.02 (+0.40%) | 8,890,231 |
29 Aug 2023 | CNY | 4.9 | 5 | 4.89 | 4.98 | 4.98 | +0.06 (+1.22%) | 10,146,953 |
28 Aug 2023 | CNY | 5.05 | 5.09 | 4.9 | 4.92 | 4.92 | +0.08 (+1.65%) | 13,398,086 |
25 Aug 2023 | CNY | 4.9 | 4.94 | 4.82 | 4.84 | 4.84 | -0.07 (-1.43%) | 4,893,696 |
24 Aug 2023 | CNY | 4.86 | 4.95 | 4.83 | 4.91 | 4.91 | +0.02 (+0.41%) | 5,619,127 |
23 Aug 2023 | CNY | 4.98 | 5.01 | 4.88 | 4.89 | 4.89 | -0.14 (-2.78%) | 5,322,100 |
22 Aug 2023 | CNY | 5.05 | 5.08 | 4.9 | 5.03 | 5.03 | -0.02 (-0.40%) | 7,135,072 |
21 Aug 2023 | CNY | 5.12 | 5.14 | 5.04 | 5.05 | 5.05 | -0.06 (-1.17%) | 4,897,351 |