Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | CNY | 4.87 | 4.94 | 4.83 | 4.92 | 4.92 | +0.05 (+1.03%) | 7,699,580 |
8 Sep 2023 | CNY | 4.8 | 4.89 | 4.8 | 4.87 | 4.87 | +0.05 (+1.04%) | 5,563,384 |
7 Sep 2023 | CNY | 4.95 | 4.95 | 4.82 | 4.82 | 4.82 | -0.14 (-2.82%) | 9,033,480 |
6 Sep 2023 | CNY | 4.84 | 4.97 | 4.84 | 4.96 | 4.96 | +0.08 (+1.64%) | 8,483,741 |
5 Sep 2023 | CNY | 4.88 | 4.91 | 4.83 | 4.88 | 4.88 | -0.02 (-0.41%) | 7,517,681 |
4 Sep 2023 | CNY | 4.86 | 4.92 | 4.84 | 4.9 | 4.9 | +0.04 (+0.82%) | 6,240,900 |
1 Sep 2023 | CNY | 4.89 | 4.93 | 4.84 | 4.86 | 4.86 | -0.06 (-1.22%) | 6,450,600 |
31 Aug 2023 | CNY | 4.95 | 4.96 | 4.86 | 4.92 | 4.92 | +0.01 (+0.20%) | 6,531,600 |
30 Aug 2023 | CNY | 4.9 | 5.03 | 4.9 | 4.91 | 4.91 | 0.0 (0.0%) | 9,295,065 |
29 Aug 2023 | CNY | 4.67 | 4.94 | 4.64 | 4.91 | 4.91 | +0.19 (+4.03%) | 12,763,090 |
28 Aug 2023 | CNY | 4.8 | 4.93 | 4.71 | 4.72 | 4.72 | 0.0 (0.0%) | 15,387,700 |
25 Aug 2023 | CNY | 4.75 | 4.8 | 4.67 | 4.72 | 4.72 | -0.06 (-1.26%) | 7,814,300 |
24 Aug 2023 | CNY | 4.79 | 4.85 | 4.74 | 4.78 | 4.78 | -0.01 (-0.21%) | 6,465,782 |
23 Aug 2023 | CNY | 4.96 | 4.96 | 4.79 | 4.79 | 4.79 | -0.12 (-2.44%) | 8,014,300 |
22 Aug 2023 | CNY | 4.92 | 4.94 | 4.8 | 4.91 | 4.91 | +0.02 (+0.41%) | 8,000,794 |
21 Aug 2023 | CNY | 4.92 | 4.98 | 4.88 | 4.89 | 4.89 | -0.04 (-0.81%) | 6,065,841 |
18 Aug 2023 | CNY | 5 | 5.05 | 4.93 | 4.93 | 4.93 | -0.1 (-1.99%) | 6,473,987 |
17 Aug 2023 | CNY | 4.96 | 5.05 | 4.95 | 5.03 | 5.03 | +0.04 (+0.80%) | 6,989,121 |
16 Aug 2023 | CNY | 5.02 | 5.05 | 4.98 | 4.99 | 4.99 | -0.04 (-0.80%) | 7,096,701 |
15 Aug 2023 | CNY | 5.05 | 5.1 | 5 | 5.03 | 5.03 | -0.05 (-0.98%) | 6,637,927 |
14 Aug 2023 | CNY | 5.04 | 5.09 | 4.98 | 5.08 | 5.08 | +0.02 (+0.40%) | 7,416,238 |
11 Aug 2023 | CNY | 5.15 | 5.16 | 5.05 | 5.06 | 5.06 | -0.1 (-1.94%) | 8,120,741 |
10 Aug 2023 | CNY | 5.14 | 5.19 | 5.14 | 5.16 | 5.16 | +0.01 (+0.19%) | 5,479,974 |
9 Aug 2023 | CNY | 5.2 | 5.23 | 5.14 | 5.15 | 5.15 | -0.07 (-1.34%) | 8,328,778 |
8 Aug 2023 | CNY | 5.29 | 5.32 | 5.2 | 5.22 | 5.22 | -0.09 (-1.69%) | 9,764,217 |
7 Aug 2023 | CNY | 5.31 | 5.36 | 5.29 | 5.31 | 5.31 | -0.01 (-0.19%) | 8,889,812 |
4 Aug 2023 | CNY | 5.3 | 5.37 | 5.28 | 5.32 | 5.32 | +0.03 (+0.57%) | 9,151,100 |
3 Aug 2023 | CNY | 5.3 | 5.32 | 5.27 | 5.29 | 5.29 | -0.04 (-0.75%) | 8,188,200 |
2 Aug 2023 | CNY | 5.31 | 5.38 | 5.29 | 5.33 | 5.33 | +0.03 (+0.57%) | 11,477,997 |
1 Aug 2023 | CNY | 5.32 | 5.35 | 5.26 | 5.3 | 5.3 | -0.04 (-0.75%) | 10,854,220 |