Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | CNY | 4.38 | 4.39 | 4.27 | 4.29 | 4.29 | -0.08 (-1.83%) | 20,005,727 |
9 Oct 2023 | CNY | 4.41 | 4.42 | 4.36 | 4.37 | 4.37 | -0.04 (-0.91%) | 11,800,422 |
28 Sep 2023 | CNY | 4.45 | 4.46 | 4.41 | 4.41 | 4.41 | -0.03 (-0.68%) | 11,064,872 |
27 Sep 2023 | CNY | 4.45 | 4.48 | 4.44 | 4.44 | 4.44 | -0.01 (-0.22%) | 11,926,655 |
26 Sep 2023 | CNY | 4.45 | 4.47 | 4.42 | 4.45 | 4.45 | -0.02 (-0.45%) | 10,769,509 |
25 Sep 2023 | CNY | 4.44 | 4.48 | 4.42 | 4.47 | 4.47 | +0.03 (+0.68%) | 15,813,614 |
22 Sep 2023 | CNY | 4.42 | 4.46 | 4.39 | 4.44 | 4.44 | 0.0 (0.0%) | 15,440,659 |
21 Sep 2023 | CNY | 4.42 | 4.49 | 4.42 | 4.44 | 4.44 | +0.02 (+0.45%) | 13,397,762 |
20 Sep 2023 | CNY | 4.46 | 4.47 | 4.41 | 4.42 | 4.42 | -0.04 (-0.90%) | 11,622,581 |
19 Sep 2023 | CNY | 4.4 | 4.49 | 4.39 | 4.46 | 4.46 | +0.06 (+1.36%) | 21,192,928 |
18 Sep 2023 | CNY | 4.46 | 4.47 | 4.37 | 4.4 | 4.4 | -0.1 (-2.22%) | 18,967,497 |
15 Sep 2023 | CNY | 4.46 | 4.51 | 4.43 | 4.5 | 4.5 | +0.06 (+1.35%) | 23,629,020 |
14 Sep 2023 | CNY | 4.38 | 4.45 | 4.36 | 4.44 | 4.44 | +0.06 (+1.37%) | 14,575,651 |
13 Sep 2023 | CNY | 4.38 | 4.43 | 4.35 | 4.38 | 4.38 | +0.01 (+0.23%) | 10,359,007 |
12 Sep 2023 | CNY | 4.37 | 4.43 | 4.35 | 4.37 | 4.37 | 0.0 (0.0%) | 13,532,867 |
11 Sep 2023 | CNY | 4.32 | 4.38 | 4.31 | 4.37 | 4.37 | +0.06 (+1.39%) | 15,381,673 |
8 Sep 2023 | CNY | 4.33 | 4.35 | 4.29 | 4.31 | 4.31 | -0.04 (-0.92%) | 13,648,921 |
7 Sep 2023 | CNY | 4.37 | 4.4 | 4.32 | 4.35 | 4.35 | -0.04 (-0.91%) | 11,771,282 |
6 Sep 2023 | CNY | 4.41 | 4.42 | 4.37 | 4.39 | 4.39 | -0.04 (-0.90%) | 11,693,917 |
5 Sep 2023 | CNY | 4.48 | 4.48 | 4.41 | 4.43 | 4.43 | -0.05 (-1.12%) | 11,376,876 |
4 Sep 2023 | CNY | 4.41 | 4.48 | 4.39 | 4.48 | 4.48 | +0.08 (+1.82%) | 18,561,704 |
1 Sep 2023 | CNY | 4.42 | 4.47 | 4.39 | 4.4 | 4.4 | -0.02 (-0.45%) | 20,124,050 |
31 Aug 2023 | CNY | 4.4 | 4.45 | 4.39 | 4.42 | 4.42 | +0.01 (+0.23%) | 16,657,807 |
30 Aug 2023 | CNY | 4.49 | 4.5 | 4.36 | 4.41 | 4.41 | -0.08 (-1.78%) | 30,083,710 |
29 Aug 2023 | CNY | 4.54 | 4.56 | 4.44 | 4.49 | 4.49 | -0.04 (-0.88%) | 23,937,469 |
28 Aug 2023 | CNY | 4.72 | 4.74 | 4.51 | 4.53 | 4.53 | +0.04 (+0.89%) | 21,644,871 |
25 Aug 2023 | CNY | 4.43 | 4.57 | 4.39 | 4.49 | 4.49 | +0.05 (+1.13%) | 17,607,935 |
24 Aug 2023 | CNY | 4.53 | 4.57 | 4.44 | 4.44 | 4.44 | -0.09 (-1.99%) | 14,139,530 |
23 Aug 2023 | CNY | 4.56 | 4.59 | 4.52 | 4.53 | 4.53 | -0.03 (-0.66%) | 12,029,187 |
22 Aug 2023 | CNY | 4.58 | 4.6 | 4.51 | 4.56 | 4.56 | -0.02 (-0.44%) | 13,657,092 |