Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 4 | 4 | 3.88 | 3.96 | 3.96 | -0.02 (-0.50%) | 33,649,900 |
20 Sep 2023 | CNY | 4.07 | 4.09 | 3.95 | 3.98 | 3.98 | -0.07 (-1.73%) | 43,331,702 |
19 Sep 2023 | CNY | 4.14 | 4.23 | 4 | 4.05 | 4.05 | -0.13 (-3.11%) | 77,380,502 |
18 Sep 2023 | CNY | 3.83 | 4.18 | 3.81 | 4.18 | 4.18 | +0.38 (+10%) | 73,739,278 |
15 Sep 2023 | CNY | 3.88 | 3.96 | 3.77 | 3.8 | 3.8 | -0.08 (-2.06%) | 53,723,022 |
14 Sep 2023 | CNY | 3.76 | 4.02 | 3.73 | 3.88 | 3.88 | +0.14 (+3.74%) | 82,481,000 |
13 Sep 2023 | CNY | 3.76 | 3.89 | 3.71 | 3.74 | 3.74 | -0.09 (-2.35%) | 54,305,200 |
12 Sep 2023 | CNY | 3.8 | 3.95 | 3.77 | 3.83 | 3.83 | 0.0 (0.0%) | 57,560,000 |
11 Sep 2023 | CNY | 3.8 | 3.94 | 3.76 | 3.83 | 3.83 | -0.06 (-1.54%) | 66,266,878 |
8 Sep 2023 | CNY | 4 | 4.09 | 3.89 | 3.89 | 3.89 | -0.43 (-9.95%) | 69,893,471 |
7 Sep 2023 | CNY | 4.32 | 4.6 | 4.32 | 4.32 | 4.32 | -0.48 (-10.00%) | 87,250,200 |
6 Sep 2023 | CNY | 4.92 | 4.92 | 4.53 | 4.8 | 4.8 | +0.33 (+7.38%) | 135,846,902 |
5 Sep 2023 | CNY | 4.4 | 4.47 | 4.38 | 4.47 | 4.47 | +0.41 (+10.10%) | 31,175,403 |
4 Sep 2023 | CNY | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | +0.37 (+10.03%) | 14,557,400 |
1 Sep 2023 | CNY | 3.37 | 3.69 | 3.32 | 3.69 | 3.69 | +0.34 (+10.15%) | 21,050,500 |
31 Aug 2023 | CNY | 3.47 | 3.49 | 3.34 | 3.35 | 3.35 | -0.14 (-4.01%) | 13,867,102 |
30 Aug 2023 | CNY | 3.69 | 3.69 | 3.47 | 3.49 | 3.49 | -0.2 (-5.42%) | 20,209,000 |
29 Aug 2023 | CNY | 3.53 | 3.88 | 3.53 | 3.69 | 3.69 | +0.07 (+1.93%) | 28,248,700 |
28 Aug 2023 | CNY | 3.51 | 3.69 | 3.44 | 3.62 | 3.62 | +0.27 (+8.06%) | 22,846,500 |
25 Aug 2023 | CNY | 3.36 | 3.44 | 3.3 | 3.35 | 3.35 | +0.01 (+0.30%) | 7,211,300 |
24 Aug 2023 | CNY | 3.47 | 3.47 | 3.31 | 3.34 | 3.34 | -0.14 (-4.02%) | 8,808,700 |
23 Aug 2023 | CNY | 3.41 | 3.52 | 3.36 | 3.48 | 3.48 | +0.08 (+2.35%) | 8,222,900 |
22 Aug 2023 | CNY | 3.45 | 3.46 | 3.34 | 3.4 | 3.4 | -0.05 (-1.45%) | 5,303,000 |
21 Aug 2023 | CNY | 3.43 | 3.51 | 3.39 | 3.45 | 3.45 | +0.03 (+0.88%) | 5,312,600 |
18 Aug 2023 | CNY | 3.46 | 3.49 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 3,851,100 |
17 Aug 2023 | CNY | 3.4 | 3.46 | 3.38 | 3.45 | 3.45 | +0.03 (+0.88%) | 4,615,300 |
16 Aug 2023 | CNY | 3.44 | 3.44 | 3.39 | 3.42 | 3.42 | -0.04 (-1.16%) | 3,483,400 |
15 Aug 2023 | CNY | 3.46 | 3.48 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 3,744,100 |
14 Aug 2023 | CNY | 3.44 | 3.47 | 3.38 | 3.45 | 3.45 | +0.01 (+0.29%) | 3,609,700 |
11 Aug 2023 | CNY | 3.54 | 3.57 | 3.44 | 3.44 | 3.44 | -0.1 (-2.82%) | 4,075,400 |