Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 4.44 | 4.53 | 4.41 | 4.52 | 4.52 | +0.08 (+1.80%) | 41,134,320 |
13 Oct 2023 | CNY | 4.48 | 4.5 | 4.4 | 4.44 | 4.44 | -0.04 (-0.89%) | 43,776,220 |
12 Oct 2023 | CNY | 4.33 | 4.56 | 4.31 | 4.48 | 4.48 | +0.01 (+0.22%) | 77,248,000 |
11 Oct 2023 | CNY | 4.63 | 4.79 | 4.31 | 4.47 | 4.47 | -0.02 (-0.45%) | 156,839,660 |
10 Oct 2023 | CNY | 4.47 | 4.49 | 4.1 | 4.49 | 4.49 | +0.41 (+10.05%) | 53,318,920 |
9 Oct 2023 | CNY | 3.71 | 4.08 | 3.7 | 4.08 | 4.08 | +0.37 (+9.97%) | 46,299,800 |
28 Sep 2023 | CNY | 3.55 | 3.72 | 3.55 | 3.71 | 3.71 | +0.16 (+4.51%) | 25,446,160 |
27 Sep 2023 | CNY | 3.59 | 3.65 | 3.55 | 3.55 | 3.55 | -0.04 (-1.11%) | 21,290,200 |
26 Sep 2023 | CNY | 3.62 | 3.62 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 19,894,030 |
25 Sep 2023 | CNY | 3.71 | 3.71 | 3.6 | 3.61 | 3.61 | -0.11 (-2.96%) | 20,099,200 |
22 Sep 2023 | CNY | 3.68 | 3.72 | 3.64 | 3.72 | 3.72 | +0.05 (+1.36%) | 14,609,370 |
21 Sep 2023 | CNY | 3.68 | 3.72 | 3.67 | 3.67 | 3.67 | -0.02 (-0.54%) | 12,025,000 |
20 Sep 2023 | CNY | 3.73 | 3.75 | 3.68 | 3.69 | 3.69 | -0.05 (-1.34%) | 12,664,450 |
19 Sep 2023 | CNY | 3.76 | 3.78 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 13,670,500 |
18 Sep 2023 | CNY | 3.74 | 3.8 | 3.67 | 3.78 | 3.78 | +0.06 (+1.61%) | 24,324,830 |
15 Sep 2023 | CNY | 3.7 | 3.8 | 3.7 | 3.72 | 3.72 | +0.02 (+0.54%) | 24,882,100 |
14 Sep 2023 | CNY | 3.69 | 3.74 | 3.67 | 3.7 | 3.7 | -0.02 (-0.54%) | 17,494,000 |
13 Sep 2023 | CNY | 3.74 | 3.79 | 3.69 | 3.72 | 3.72 | -0.02 (-0.53%) | 17,137,710 |
12 Sep 2023 | CNY | 3.85 | 3.85 | 3.73 | 3.74 | 3.74 | -0.1 (-2.60%) | 19,959,100 |
11 Sep 2023 | CNY | 3.81 | 3.88 | 3.78 | 3.84 | 3.84 | +0.04 (+1.05%) | 20,658,010 |
8 Sep 2023 | CNY | 3.84 | 3.87 | 3.76 | 3.8 | 3.8 | -0.04 (-1.04%) | 16,607,770 |
7 Sep 2023 | CNY | 3.94 | 3.96 | 3.83 | 3.84 | 3.84 | -0.1 (-2.54%) | 20,930,910 |
6 Sep 2023 | CNY | 4 | 4.01 | 3.9 | 3.94 | 3.94 | -0.08 (-1.99%) | 23,161,880 |
5 Sep 2023 | CNY | 4.03 | 4.04 | 3.95 | 4.02 | 4.02 | 0.0 (0.0%) | 26,107,890 |
4 Sep 2023 | CNY | 3.82 | 4.04 | 3.8 | 4.02 | 4.02 | +0.14 (+3.61%) | 47,218,940 |
1 Sep 2023 | CNY | 3.8 | 3.93 | 3.78 | 3.88 | 3.88 | +0.08 (+2.11%) | 33,230,320 |
31 Aug 2023 | CNY | 3.92 | 3.92 | 3.75 | 3.8 | 3.8 | -0.13 (-3.31%) | 43,880,740 |
30 Aug 2023 | CNY | 3.91 | 4.11 | 3.91 | 3.93 | 3.93 | +0.03 (+0.77%) | 50,717,020 |
29 Aug 2023 | CNY | 3.71 | 3.92 | 3.68 | 3.9 | 3.9 | +0.2 (+5.41%) | 39,017,320 |
28 Aug 2023 | CNY | 3.9 | 3.93 | 3.68 | 3.7 | 3.7 | +0.05 (+1.37%) | 39,009,650 |