Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 4.73 | 4.77 | 4.7 | 4.73 | 4.73 | -0.01 (-0.21%) | 6,917,516 |
19 Sep 2023 | CNY | 4.85 | 4.86 | 4.73 | 4.74 | 4.74 | -0.1 (-2.07%) | 9,813,853 |
18 Sep 2023 | CNY | 4.88 | 4.9 | 4.81 | 4.84 | 4.84 | -0.06 (-1.22%) | 9,787,701 |
15 Sep 2023 | CNY | 4.83 | 4.99 | 4.79 | 4.9 | 4.9 | +0.1 (+2.08%) | 13,745,324 |
14 Sep 2023 | CNY | 4.85 | 4.89 | 4.76 | 4.8 | 4.8 | -0.05 (-1.03%) | 10,832,530 |
13 Sep 2023 | CNY | 4.9 | 4.94 | 4.82 | 4.85 | 4.85 | -0.07 (-1.42%) | 8,753,004 |
12 Sep 2023 | CNY | 4.91 | 4.96 | 4.91 | 4.92 | 4.92 | 0.0 (0.0%) | 6,686,780 |
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 |