Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 3.97 | 4.01 | 3.95 | 3.95 | 3.95 | -0.02 (-0.50%) | 10,171,800 |
25 Sep 2023 | CNY | 4.08 | 4.08 | 3.96 | 3.97 | 3.97 | -0.11 (-2.70%) | 14,739,388 |
22 Sep 2023 | CNY | 4.03 | 4.09 | 4.01 | 4.08 | 4.08 | +0.06 (+1.49%) | 13,190,430 |
21 Sep 2023 | CNY | 4.02 | 4.09 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 14,282,331 |
20 Sep 2023 | CNY | 4.03 | 4.07 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 13,473,911 |
19 Sep 2023 | CNY | 4.05 | 4.1 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 21,064,985 |
18 Sep 2023 | CNY | 4.11 | 4.12 | 3.99 | 4.03 | 4.03 | -0.12 (-2.89%) | 22,838,692 |
15 Sep 2023 | CNY | 4.1 | 4.16 | 4.09 | 4.15 | 4.15 | +0.07 (+1.72%) | 19,229,867 |
14 Sep 2023 | CNY | 4.11 | 4.13 | 4.05 | 4.08 | 4.08 | -0.02 (-0.49%) | 15,242,073 |
13 Sep 2023 | CNY | 4.12 | 4.17 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 18,100,450 |
12 Sep 2023 | CNY | 4.14 | 4.15 | 4.11 | 4.13 | 4.13 | -0.01 (-0.24%) | 16,389,650 |
11 Sep 2023 | CNY | 4.14 | 4.16 | 4.08 | 4.14 | 4.14 | 0.0 (0.0%) | 17,610,080 |
8 Sep 2023 | CNY | 4.13 | 4.16 | 4.08 | 4.14 | 4.14 | +0.01 (+0.24%) | 15,907,480 |
7 Sep 2023 | CNY | 4.2 | 4.29 | 4.11 | 4.13 | 4.13 | -0.09 (-2.13%) | 24,392,441 |
6 Sep 2023 | CNY | 4.12 | 4.26 | 4.08 | 4.22 | 4.22 | +0.09 (+2.18%) | 28,203,851 |
5 Sep 2023 | CNY | 4.28 | 4.3 | 4.11 | 4.13 | 4.13 | -0.16 (-3.73%) | 26,538,242 |
4 Sep 2023 | CNY | 4.31 | 4.41 | 4.26 | 4.29 | 4.29 | +0.01 (+0.23%) | 31,882,767 |
1 Sep 2023 | CNY | 4.5 | 4.54 | 4.25 | 4.28 | 4.28 | -0.13 (-2.95%) | 36,772,872 |
31 Aug 2023 | CNY | 4.67 | 4.72 | 4.4 | 4.41 | 4.41 | -0.28 (-5.97%) | 38,116,295 |
30 Aug 2023 | CNY | 4.8 | 4.8 | 4.65 | 4.69 | 4.69 | -0.14 (-2.90%) | 40,136,620 |
29 Aug 2023 | CNY | 4.6 | 4.84 | 4.55 | 4.83 | 4.83 | +0.25 (+5.46%) | 58,129,130 |
28 Aug 2023 | CNY | 4.7 | 4.76 | 4.53 | 4.58 | 4.58 | +0.18 (+4.09%) | 66,740,463 |
25 Aug 2023 | CNY | 4.4 | 4.49 | 4.33 | 4.4 | 4.4 | +0.02 (+0.46%) | 23,841,986 |
24 Aug 2023 | CNY | 4.49 | 4.52 | 4.34 | 4.38 | 4.38 | -0.08 (-1.79%) | 23,642,000 |
23 Aug 2023 | CNY | 4.53 | 4.56 | 4.45 | 4.46 | 4.46 | -0.06 (-1.33%) | 18,248,569 |
22 Aug 2023 | CNY | 4.47 | 4.56 | 4.45 | 4.52 | 4.52 | +0.02 (+0.44%) | 21,213,479 |
21 Aug 2023 | CNY | 4.61 | 4.65 | 4.46 | 4.5 | 4.5 | -0.11 (-2.39%) | 32,725,937 |
18 Aug 2023 | CNY | 4.74 | 4.85 | 4.58 | 4.61 | 4.61 | -0.13 (-2.74%) | 31,721,903 |
17 Aug 2023 | CNY | 4.73 | 4.82 | 4.67 | 4.74 | 4.74 | -0.03 (-0.63%) | 31,871,792 |
16 Aug 2023 | CNY | 4.61 | 4.85 | 4.56 | 4.77 | 4.77 | +0.16 (+3.47%) | 45,023,450 |