Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 4.8 | 4.87 | 4.76 | 4.79 | 4.79 | -0.01 (-0.21%) | 11,192,900 |
13 Oct 2023 | CNY | 4.95 | 4.95 | 4.78 | 4.8 | 4.8 | -0.11 (-2.24%) | 15,426,090 |
12 Oct 2023 | CNY | 4.7 | 5.07 | 4.69 | 4.91 | 4.91 | +0.21 (+4.47%) | 26,160,430 |
11 Oct 2023 | CNY | 4.81 | 4.81 | 4.69 | 4.7 | 4.7 | -0.06 (-1.26%) | 7,609,610 |
10 Oct 2023 | CNY | 4.87 | 4.88 | 4.76 | 4.76 | 4.76 | -0.11 (-2.26%) | 8,341,260 |
9 Oct 2023 | CNY | 4.8 | 4.91 | 4.78 | 4.87 | 4.87 | +0.09 (+1.88%) | 11,746,580 |
28 Sep 2023 | CNY | 4.7 | 4.79 | 4.68 | 4.78 | 4.78 | +0.11 (+2.36%) | 7,108,050 |
27 Sep 2023 | CNY | 4.68 | 4.74 | 4.63 | 4.67 | 4.67 | +0.01 (+0.21%) | 7,949,390 |
26 Sep 2023 | CNY | 4.76 | 4.78 | 4.65 | 4.66 | 4.66 | -0.1 (-2.10%) | 9,713,890 |
25 Sep 2023 | CNY | 4.76 | 4.86 | 4.74 | 4.76 | 4.76 | 0.0 (0.0%) | 8,520,970 |
22 Sep 2023 | CNY | 4.71 | 4.77 | 4.7 | 4.76 | 4.76 | +0.05 (+1.06%) | 7,916,820 |
21 Sep 2023 | CNY | 4.78 | 4.83 | 4.7 | 4.71 | 4.71 | -0.12 (-2.48%) | 11,584,800 |
20 Sep 2023 | CNY | 4.89 | 4.92 | 4.8 | 4.83 | 4.83 | -0.05 (-1.02%) | 10,770,860 |
19 Sep 2023 | CNY | 4.94 | 4.95 | 4.85 | 4.88 | 4.88 | -0.05 (-1.01%) | 8,138,340 |
18 Sep 2023 | CNY | 4.84 | 4.99 | 4.8 | 4.93 | 4.93 | +0.07 (+1.44%) | 13,847,330 |
15 Sep 2023 | CNY | 4.81 | 4.86 | 4.77 | 4.86 | 4.86 | +0.08 (+1.67%) | 8,288,240 |
14 Sep 2023 | CNY | 4.9 | 4.91 | 4.76 | 4.78 | 4.78 | -0.14 (-2.85%) | 11,443,280 |
13 Sep 2023 | CNY | 5.04 | 5.05 | 4.87 | 4.92 | 4.92 | -0.1 (-1.99%) | 9,352,620 |
12 Sep 2023 | CNY | 4.99 | 5.05 | 4.96 | 5.02 | 5.02 | +0.05 (+1.01%) | 11,003,440 |
11 Sep 2023 | CNY | 4.86 | 4.98 | 4.84 | 4.97 | 4.97 | +0.12 (+2.47%) | 11,796,410 |
8 Sep 2023 | CNY | 4.84 | 4.86 | 4.79 | 4.85 | 4.85 | 0.0 (0.0%) | 6,874,300 |
7 Sep 2023 | CNY | 4.87 | 4.89 | 4.82 | 4.85 | 4.85 | -0.05 (-1.02%) | 7,882,830 |
6 Sep 2023 | CNY | 4.9 | 4.97 | 4.87 | 4.9 | 4.9 | +0.01 (+0.20%) | 7,444,870 |
5 Sep 2023 | CNY | 4.95 | 4.98 | 4.86 | 4.89 | 4.89 | -0.09 (-1.81%) | 8,586,130 |
4 Sep 2023 | CNY | 4.91 | 4.98 | 4.9 | 4.98 | 4.98 | +0.07 (+1.43%) | 7,436,060 |
1 Sep 2023 | CNY | 4.84 | 4.92 | 4.82 | 4.91 | 4.91 | +0.07 (+1.45%) | 8,486,820 |
31 Aug 2023 | CNY | 4.91 | 4.92 | 4.77 | 4.84 | 4.84 | -0.07 (-1.43%) | 11,770,470 |
30 Aug 2023 | CNY | 5 | 5.1 | 4.9 | 4.91 | 4.91 | -0.12 (-2.39%) | 15,280,150 |
29 Aug 2023 | CNY | 4.89 | 5.04 | 4.85 | 5.03 | 5.03 | +0.14 (+2.86%) | 15,555,940 |
28 Aug 2023 | CNY | 5.14 | 5.2 | 4.87 | 4.89 | 4.89 | -0.04 (-0.81%) | 16,468,020 |