Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 4.72 | 4.74 | 4.66 | 4.67 | 4.67 | -0.08 (-1.68%) | 19,588,370 |
22 Sep 2023 | CNY | 4.65 | 4.75 | 4.64 | 4.75 | 4.75 | +0.08 (+1.71%) | 20,818,910 |
21 Sep 2023 | CNY | 4.69 | 4.74 | 4.66 | 4.67 | 4.67 | -0.04 (-0.85%) | 18,998,200 |
20 Sep 2023 | CNY | 4.76 | 4.76 | 4.7 | 4.71 | 4.71 | -0.06 (-1.26%) | 23,105,700 |
19 Sep 2023 | CNY | 4.73 | 4.8 | 4.72 | 4.77 | 4.77 | +0.03 (+0.63%) | 21,442,710 |
18 Sep 2023 | CNY | 4.77 | 4.77 | 4.69 | 4.74 | 4.74 | -0.04 (-0.84%) | 23,028,700 |
15 Sep 2023 | CNY | 4.76 | 4.82 | 4.75 | 4.78 | 4.78 | +0.03 (+0.63%) | 24,335,550 |
14 Sep 2023 | CNY | 4.74 | 4.77 | 4.72 | 4.75 | 4.75 | 0.0 (0.0%) | 14,985,400 |
13 Sep 2023 | CNY | 4.76 | 4.81 | 4.73 | 4.75 | 4.75 | -0.01 (-0.21%) | 19,057,300 |
12 Sep 2023 | CNY | 4.75 | 4.8 | 4.74 | 4.76 | 4.76 | 0.0 (0.0%) | 14,655,000 |
11 Sep 2023 | CNY | 4.7 | 4.78 | 4.7 | 4.76 | 4.76 | +0.06 (+1.28%) | 21,823,330 |
8 Sep 2023 | CNY | 4.73 | 4.74 | 4.67 | 4.7 | 4.7 | -0.03 (-0.63%) | 16,896,850 |
7 Sep 2023 | CNY | 4.78 | 4.8 | 4.72 | 4.73 | 4.73 | -0.07 (-1.46%) | 17,924,910 |
6 Sep 2023 | CNY | 4.82 | 4.82 | 4.74 | 4.8 | 4.8 | -0.03 (-0.62%) | 24,700,390 |
5 Sep 2023 | CNY | 4.89 | 4.9 | 4.81 | 4.83 | 4.83 | -0.07 (-1.43%) | 25,744,070 |
4 Sep 2023 | CNY | 4.76 | 4.9 | 4.76 | 4.9 | 4.9 | +0.14 (+2.94%) | 41,678,690 |
1 Sep 2023 | CNY | 4.72 | 4.81 | 4.72 | 4.76 | 4.76 | +0.01 (+0.21%) | 24,300,290 |
31 Aug 2023 | CNY | 4.76 | 4.85 | 4.74 | 4.75 | 4.75 | +0.04 (+0.85%) | 38,287,120 |
30 Aug 2023 | CNY | 4.81 | 4.84 | 4.7 | 4.71 | 4.71 | -0.12 (-2.48%) | 40,058,210 |
29 Aug 2023 | CNY | 4.8 | 4.86 | 4.78 | 4.83 | 4.83 | +0.04 (+0.84%) | 30,908,430 |
28 Aug 2023 | CNY | 4.9 | 4.94 | 4.78 | 4.79 | 4.79 | +0.15 (+3.23%) | 59,569,970 |
25 Aug 2023 | CNY | 4.61 | 4.7 | 4.57 | 4.64 | 4.64 | +0.01 (+0.22%) | 27,162,200 |
24 Aug 2023 | CNY | 4.81 | 4.82 | 4.58 | 4.63 | 4.63 | -0.15 (-3.14%) | 49,984,740 |
23 Aug 2023 | CNY | 4.86 | 4.89 | 4.78 | 4.78 | 4.78 | -0.09 (-1.85%) | 26,174,840 |
22 Aug 2023 | CNY | 4.81 | 4.89 | 4.78 | 4.87 | 4.87 | +0.05 (+1.04%) | 26,843,150 |
21 Aug 2023 | CNY | 4.79 | 4.9 | 4.78 | 4.82 | 4.82 | +0.04 (+0.84%) | 28,033,780 |
18 Aug 2023 | CNY | 4.84 | 4.9 | 4.78 | 4.78 | 4.78 | -0.09 (-1.85%) | 26,205,660 |
17 Aug 2023 | CNY | 4.83 | 4.87 | 4.79 | 4.87 | 4.87 | +0.01 (+0.21%) | 24,890,760 |
16 Aug 2023 | CNY | 4.83 | 4.92 | 4.78 | 4.86 | 4.86 | +0.02 (+0.41%) | 29,094,030 |
15 Aug 2023 | CNY | 4.87 | 4.87 | 4.79 | 4.84 | 4.84 | -0.04 (-0.82%) | 24,087,040 |