Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 4.12 | 4.21 | 4.11 | 4.17 | 4.17 | +0.05 (+1.21%) | 19,840,400 |
13 Oct 2023 | CNY | 4.03 | 4.14 | 4.03 | 4.12 | 4.12 | +0.07 (+1.73%) | 22,863,800 |
12 Oct 2023 | CNY | 4.02 | 4.09 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 19,892,700 |
11 Oct 2023 | CNY | 4.1 | 4.12 | 3.98 | 4 | 4 | -0.09 (-2.20%) | 23,888,170 |
10 Oct 2023 | CNY | 4.15 | 4.16 | 4.07 | 4.09 | 4.09 | -0.06 (-1.45%) | 29,251,880 |
9 Oct 2023 | CNY | 4.19 | 4.2 | 4.11 | 4.15 | 4.15 | -0.05 (-1.19%) | 25,190,290 |
28 Sep 2023 | CNY | 4.13 | 4.22 | 4.07 | 4.2 | 4.2 | +0.09 (+2.19%) | 43,394,290 |
27 Sep 2023 | CNY | 4.16 | 4.17 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 24,378,040 |
26 Sep 2023 | CNY | 4.12 | 4.2 | 4.1 | 4.14 | 4.14 | +0.03 (+0.73%) | 34,610,800 |
25 Sep 2023 | CNY | 4.1 | 4.14 | 4.06 | 4.11 | 4.11 | 0.0 (0.0%) | 26,931,880 |
22 Sep 2023 | CNY | 4.05 | 4.16 | 4.03 | 4.11 | 4.11 | +0.07 (+1.73%) | 52,671,010 |
21 Sep 2023 | CNY | 3.98 | 4.07 | 3.94 | 4.04 | 4.04 | +0.05 (+1.25%) | 49,273,000 |
20 Sep 2023 | CNY | 4.01 | 4.03 | 3.9 | 3.99 | 3.99 | -0.05 (-1.24%) | 55,160,910 |
19 Sep 2023 | CNY | 3.93 | 4.08 | 3.93 | 4.04 | 4.04 | +0.14 (+3.59%) | 60,973,000 |
18 Sep 2023 | CNY | 3.95 | 3.95 | 3.84 | 3.9 | 3.9 | -0.03 (-0.76%) | 27,670,640 |
15 Sep 2023 | CNY | 3.87 | 4 | 3.85 | 3.93 | 3.93 | +0.08 (+2.08%) | 57,702,580 |
14 Sep 2023 | CNY | 3.77 | 3.87 | 3.74 | 3.85 | 3.85 | +0.09 (+2.39%) | 34,477,000 |
13 Sep 2023 | CNY | 3.74 | 3.78 | 3.73 | 3.76 | 3.76 | +0.02 (+0.53%) | 15,832,300 |
12 Sep 2023 | CNY | 3.72 | 3.77 | 3.71 | 3.74 | 3.74 | +0.02 (+0.54%) | 17,620,000 |
11 Sep 2023 | CNY | 3.67 | 3.73 | 3.66 | 3.72 | 3.72 | +0.06 (+1.64%) | 15,816,140 |
8 Sep 2023 | CNY | 3.7 | 3.7 | 3.64 | 3.66 | 3.66 | -0.03 (-0.81%) | 16,488,710 |
7 Sep 2023 | CNY | 3.71 | 3.76 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 14,664,270 |
6 Sep 2023 | CNY | 3.71 | 3.73 | 3.7 | 3.72 | 3.72 | +0.01 (+0.27%) | 11,517,450 |
5 Sep 2023 | CNY | 3.77 | 3.77 | 3.71 | 3.71 | 3.71 | -0.07 (-1.85%) | 15,517,820 |
4 Sep 2023 | CNY | 3.71 | 3.8 | 3.7 | 3.78 | 3.78 | +0.07 (+1.89%) | 20,976,730 |
1 Sep 2023 | CNY | 3.66 | 3.72 | 3.64 | 3.71 | 3.71 | +0.06 (+1.64%) | 17,711,690 |
31 Aug 2023 | CNY | 3.68 | 3.7 | 3.64 | 3.65 | 3.65 | -0.03 (-0.82%) | 21,554,440 |
30 Aug 2023 | CNY | 3.82 | 3.83 | 3.68 | 3.68 | 3.68 | -0.17 (-4.42%) | 34,238,390 |
29 Aug 2023 | CNY | 3.83 | 3.86 | 3.77 | 3.85 | 3.85 | +0.03 (+0.79%) | 33,010,960 |
28 Aug 2023 | CNY | 3.98 | 4.01 | 3.81 | 3.82 | 3.82 | +0.05 (+1.33%) | 45,574,640 |