Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 4.04 | 4.04 | 3.94 | 3.96 | 3.96 | -0.07 (-1.74%) | 6,720,990 |
28 Sep 2023 | CNY | 4.01 | 4.04 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 4,226,200 |
27 Sep 2023 | CNY | 3.99 | 4.05 | 3.97 | 4.02 | 4.02 | +0.03 (+0.75%) | 6,317,263 |
26 Sep 2023 | CNY | 3.97 | 4.03 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 5,123,007 |
25 Sep 2023 | CNY | 4 | 4.06 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 6,166,000 |
22 Sep 2023 | CNY | 4 | 4.02 | 3.98 | 4.02 | 4.02 | +0.04 (+1.01%) | 6,378,100 |
21 Sep 2023 | CNY | 3.99 | 4.03 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 7,984,600 |
20 Sep 2023 | CNY | 4.01 | 4.05 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 7,771,000 |
19 Sep 2023 | CNY | 4.06 | 4.1 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 11,784,018 |
18 Sep 2023 | CNY | 3.95 | 4.07 | 3.93 | 4.05 | 4.05 | +0.07 (+1.76%) | 14,812,200 |
15 Sep 2023 | CNY | 3.91 | 4.02 | 3.91 | 3.98 | 3.98 | +0.05 (+1.27%) | 23,662,700 |
14 Sep 2023 | CNY | 4.04 | 4.08 | 3.9 | 3.93 | 3.93 | -0.19 (-4.61%) | 32,051,800 |
13 Sep 2023 | CNY | 4.18 | 4.28 | 4.07 | 4.12 | 4.12 | +0.14 (+3.52%) | 39,540,702 |
12 Sep 2023 | CNY | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 3,854,400 |
11 Sep 2023 | CNY | 3.96 | 4.02 | 3.94 | 4 | 4 | +0.04 (+1.01%) | 5,824,700 |
8 Sep 2023 | CNY | 3.95 | 3.99 | 3.94 | 3.96 | 3.96 | +0.01 (+0.25%) | 5,115,800 |
7 Sep 2023 | CNY | 4.01 | 4.03 | 3.95 | 3.95 | 3.95 | -0.02 (-0.50%) | 7,131,900 |
6 Sep 2023 | CNY | 4.01 | 4.05 | 3.97 | 3.97 | 3.97 | -0.05 (-1.24%) | 6,678,000 |
5 Sep 2023 | CNY | 4.08 | 4.11 | 4.01 | 4.02 | 4.02 | -0.09 (-2.19%) | 7,903,200 |
4 Sep 2023 | CNY | 3.99 | 4.14 | 3.99 | 4.11 | 4.11 | +0.1 (+2.49%) | 12,064,300 |
1 Sep 2023 | CNY | 3.9 | 4.03 | 3.9 | 4.01 | 4.01 | +0.12 (+3.08%) | 13,044,100 |
31 Aug 2023 | CNY | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | -0.11 (-2.75%) | 10,987,100 |
30 Aug 2023 | CNY | 4.06 | 4.12 | 3.98 | 4 | 4 | -0.07 (-1.72%) | 9,910,567 |
29 Aug 2023 | CNY | 4 | 4.08 | 3.99 | 4.07 | 4.07 | +0.05 (+1.24%) | 10,257,500 |
28 Aug 2023 | CNY | 4.17 | 4.18 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 14,516,900 |
25 Aug 2023 | CNY | 4.03 | 4.11 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 6,261,800 |
24 Aug 2023 | CNY | 4.03 | 4.09 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 3,380,500 |
23 Aug 2023 | CNY | 4.08 | 4.12 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 4,594,600 |
22 Aug 2023 | CNY | 4.06 | 4.12 | 4.02 | 4.07 | 4.07 | +0.01 (+0.25%) | 6,298,820 |
21 Aug 2023 | CNY | 4.15 | 4.15 | 4.06 | 4.06 | 4.06 | -0.03 (-0.73%) | 4,382,100 |