Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 4.74 | 4.75 | 4.66 | 4.66 | 4.66 | -0.02 (-0.43%) | 4,233,700 |
20 Sep 2023 | CNY | 4.67 | 4.75 | 4.65 | 4.68 | 4.68 | +0.01 (+0.21%) | 6,193,820 |
19 Sep 2023 | CNY | 4.7 | 4.75 | 4.67 | 4.67 | 4.67 | -0.06 (-1.27%) | 5,689,176 |
18 Sep 2023 | CNY | 4.71 | 4.73 | 4.64 | 4.73 | 4.73 | +0.01 (+0.21%) | 7,955,566 |
15 Sep 2023 | CNY | 4.76 | 4.77 | 4.69 | 4.72 | 4.72 | -0.02 (-0.42%) | 6,759,658 |
14 Sep 2023 | CNY | 4.75 | 4.77 | 4.7 | 4.74 | 4.74 | +0.01 (+0.21%) | 8,526,891 |
13 Sep 2023 | CNY | 4.7 | 4.76 | 4.69 | 4.73 | 4.73 | +0.01 (+0.21%) | 10,040,300 |
12 Sep 2023 | CNY | 4.74 | 4.75 | 4.68 | 4.72 | 4.72 | +0.01 (+0.21%) | 7,533,176 |
11 Sep 2023 | CNY | 4.66 | 4.73 | 4.6 | 4.71 | 4.71 | +0.05 (+1.07%) | 14,855,116 |
8 Sep 2023 | CNY | 4.64 | 4.66 | 4.56 | 4.66 | 4.66 | 0.0 (0.0%) | 8,876,900 |
7 Sep 2023 | CNY | 4.66 | 4.69 | 4.62 | 4.66 | 4.66 | 0.0 (0.0%) | 7,584,300 |
6 Sep 2023 | CNY | 4.72 | 4.72 | 4.64 | 4.66 | 4.66 | -0.06 (-1.27%) | 8,602,000 |
5 Sep 2023 | CNY | 4.74 | 4.76 | 4.7 | 4.72 | 4.72 | -0.03 (-0.63%) | 7,500,726 |
4 Sep 2023 | CNY | 4.73 | 4.77 | 4.69 | 4.75 | 4.75 | -0.01 (-0.21%) | 11,362,998 |
1 Sep 2023 | CNY | 4.71 | 4.8 | 4.65 | 4.76 | 4.76 | +0.07 (+1.49%) | 8,372,126 |
31 Aug 2023 | CNY | 4.77 | 4.79 | 4.68 | 4.69 | 4.69 | -0.09 (-1.88%) | 5,629,500 |
30 Aug 2023 | CNY | 4.86 | 4.87 | 4.78 | 4.78 | 4.78 | -0.08 (-1.65%) | 5,444,100 |
29 Aug 2023 | CNY | 4.8 | 4.87 | 4.79 | 4.86 | 4.86 | +0.05 (+1.04%) | 7,409,300 |
28 Aug 2023 | CNY | 4.89 | 4.92 | 4.79 | 4.81 | 4.81 | +0.06 (+1.26%) | 9,403,828 |
25 Aug 2023 | CNY | 4.72 | 4.86 | 4.67 | 4.75 | 4.75 | +0.07 (+1.50%) | 11,286,979 |
24 Aug 2023 | CNY | 4.72 | 4.74 | 4.63 | 4.68 | 4.68 | -0.03 (-0.64%) | 4,965,400 |
23 Aug 2023 | CNY | 4.78 | 4.81 | 4.7 | 4.71 | 4.71 | -0.07 (-1.46%) | 4,774,200 |
22 Aug 2023 | CNY | 4.86 | 4.88 | 4.69 | 4.78 | 4.78 | -0.08 (-1.65%) | 7,357,700 |
21 Aug 2023 | CNY | 4.83 | 4.92 | 4.81 | 4.86 | 4.86 | +0.05 (+1.04%) | 8,591,400 |
18 Aug 2023 | CNY | 4.77 | 4.91 | 4.77 | 4.81 | 4.81 | +0.03 (+0.63%) | 8,684,500 |
17 Aug 2023 | CNY | 4.7 | 4.8 | 4.64 | 4.78 | 4.78 | +0.05 (+1.06%) | 6,341,836 |
16 Aug 2023 | CNY | 4.85 | 4.85 | 4.73 | 4.73 | 4.73 | -0.15 (-3.07%) | 8,118,104 |
15 Aug 2023 | CNY | 4.84 | 4.95 | 4.83 | 4.88 | 4.88 | +0.03 (+0.62%) | 6,931,374 |
14 Aug 2023 | CNY | 4.81 | 4.86 | 4.71 | 4.85 | 4.85 | 0.0 (0.0%) | 6,031,178 |
11 Aug 2023 | CNY | 4.94 | 4.94 | 4.83 | 4.85 | 4.85 | -0.09 (-1.82%) | 7,033,800 |