Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 4.27 | 4.34 | 4.2 | 4.31 | 4.31 | +0.06 (+1.41%) | 7,116,050 |
13 Oct 2023 | CNY | 4.32 | 4.33 | 4.24 | 4.25 | 4.25 | -0.08 (-1.85%) | 6,377,350 |
12 Oct 2023 | CNY | 4.26 | 4.37 | 4.26 | 4.33 | 4.33 | +0.08 (+1.88%) | 8,319,100 |
11 Oct 2023 | CNY | 4.27 | 4.29 | 4.24 | 4.25 | 4.25 | -0.03 (-0.70%) | 4,664,850 |
10 Oct 2023 | CNY | 4.32 | 4.35 | 4.27 | 4.28 | 4.28 | -0.05 (-1.15%) | 4,634,200 |
9 Oct 2023 | CNY | 4.4 | 4.41 | 4.31 | 4.33 | 4.33 | -0.07 (-1.59%) | 8,185,100 |
28 Sep 2023 | CNY | 4.4 | 4.42 | 4.36 | 4.4 | 4.4 | 0.0 (0.0%) | 4,218,950 |
27 Sep 2023 | CNY | 4.41 | 4.43 | 4.39 | 4.4 | 4.4 | -0.01 (-0.23%) | 4,047,800 |
26 Sep 2023 | CNY | 4.4 | 4.45 | 4.38 | 4.41 | 4.41 | +0.01 (+0.23%) | 5,394,700 |
25 Sep 2023 | CNY | 4.39 | 4.46 | 4.38 | 4.4 | 4.4 | +0.01 (+0.23%) | 5,589,850 |
22 Sep 2023 | CNY | 4.41 | 4.43 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 5,242,200 |
21 Sep 2023 | CNY | 4.43 | 4.44 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 5,652,060 |
20 Sep 2023 | CNY | 4.44 | 4.45 | 4.39 | 4.4 | 4.4 | -0.03 (-0.68%) | 6,141,050 |
19 Sep 2023 | CNY | 4.41 | 4.45 | 4.4 | 4.43 | 4.43 | +0.03 (+0.68%) | 7,286,600 |
18 Sep 2023 | CNY | 4.39 | 4.43 | 4.36 | 4.4 | 4.4 | -0.01 (-0.23%) | 6,277,300 |
15 Sep 2023 | CNY | 4.36 | 4.45 | 4.35 | 4.41 | 4.41 | +0.05 (+1.15%) | 8,315,200 |
14 Sep 2023 | CNY | 4.32 | 4.37 | 4.29 | 4.36 | 4.36 | +0.05 (+1.16%) | 5,238,150 |
13 Sep 2023 | CNY | 4.3 | 4.38 | 4.29 | 4.31 | 4.31 | -0.01 (-0.23%) | 4,788,550 |
12 Sep 2023 | CNY | 4.31 | 4.33 | 4.28 | 4.32 | 4.32 | +0.02 (+0.47%) | 4,241,050 |
11 Sep 2023 | CNY | 4.3 | 4.32 | 4.26 | 4.3 | 4.3 | +0.01 (+0.23%) | 4,703,280 |
8 Sep 2023 | CNY | 4.31 | 4.31 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 3,331,900 |
7 Sep 2023 | CNY | 4.31 | 4.36 | 4.27 | 4.29 | 4.29 | -0.02 (-0.46%) | 5,009,780 |
6 Sep 2023 | CNY | 4.35 | 4.35 | 4.29 | 4.31 | 4.31 | -0.05 (-1.15%) | 4,404,900 |
5 Sep 2023 | CNY | 4.4 | 4.4 | 4.34 | 4.36 | 4.36 | -0.06 (-1.36%) | 4,458,200 |
4 Sep 2023 | CNY | 4.36 | 4.42 | 4.32 | 4.42 | 4.42 | +0.06 (+1.38%) | 8,427,150 |
1 Sep 2023 | CNY | 4.24 | 4.48 | 4.21 | 4.36 | 4.36 | +0.15 (+3.56%) | 11,382,700 |
31 Aug 2023 | CNY | 4.26 | 4.27 | 4.19 | 4.21 | 4.21 | -0.03 (-0.71%) | 5,326,650 |
30 Aug 2023 | CNY | 4.41 | 4.43 | 4.23 | 4.24 | 4.24 | -0.17 (-3.85%) | 10,012,600 |
29 Aug 2023 | CNY | 4.34 | 4.42 | 4.31 | 4.41 | 4.41 | +0.12 (+2.80%) | 10,402,280 |
28 Aug 2023 | CNY | 4.34 | 4.4 | 4.28 | 4.29 | 4.29 | +0.12 (+2.88%) | 9,441,010 |