Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 4.78 | 4.79 | 4.74 | 4.76 | 4.76 | -0.02 (-0.42%) | 62,510,447 |
28 Sep 2023 | CNY | 4.77 | 4.8 | 4.76 | 4.78 | 4.78 | +0.02 (+0.42%) | 42,629,900 |
27 Sep 2023 | CNY | 4.73 | 4.78 | 4.72 | 4.76 | 4.76 | +0.03 (+0.63%) | 57,137,719 |
26 Sep 2023 | CNY | 4.74 | 4.75 | 4.71 | 4.73 | 4.73 | -0.01 (-0.21%) | 35,277,887 |
25 Sep 2023 | CNY | 4.76 | 4.77 | 4.73 | 4.74 | 4.74 | -0.02 (-0.42%) | 51,049,922 |
22 Sep 2023 | CNY | 4.66 | 4.77 | 4.65 | 4.76 | 4.76 | +0.09 (+1.93%) | 105,116,823 |
21 Sep 2023 | CNY | 4.7 | 4.73 | 4.67 | 4.67 | 4.67 | -0.04 (-0.85%) | 69,816,287 |
20 Sep 2023 | CNY | 4.77 | 4.78 | 4.7 | 4.71 | 4.71 | -0.08 (-1.67%) | 90,060,175 |
19 Sep 2023 | CNY | 4.82 | 4.82 | 4.77 | 4.79 | 4.79 | -0.03 (-0.62%) | 65,017,578 |
18 Sep 2023 | CNY | 4.82 | 4.83 | 4.78 | 4.82 | 4.82 | 0.0 (0.0%) | 49,913,258 |
15 Sep 2023 | CNY | 4.86 | 4.87 | 4.82 | 4.82 | 4.82 | -0.03 (-0.62%) | 64,368,450 |
14 Sep 2023 | CNY | 4.85 | 4.88 | 4.84 | 4.85 | 4.85 | -0.01 (-0.21%) | 54,052,000 |
13 Sep 2023 | CNY | 4.9 | 4.91 | 4.84 | 4.86 | 4.86 | -0.04 (-0.82%) | 50,846,060 |
12 Sep 2023 | CNY | 4.87 | 4.93 | 4.86 | 4.9 | 4.9 | +0.04 (+0.82%) | 65,868,538 |
11 Sep 2023 | CNY | 4.86 | 4.89 | 4.84 | 4.86 | 4.86 | +0.02 (+0.41%) | 54,659,468 |
8 Sep 2023 | CNY | 4.86 | 4.87 | 4.82 | 4.84 | 4.84 | -0.03 (-0.62%) | 57,848,190 |
7 Sep 2023 | CNY | 4.95 | 4.95 | 4.87 | 4.87 | 4.87 | -0.07 (-1.42%) | 103,337,972 |
6 Sep 2023 | CNY | 4.96 | 4.97 | 4.93 | 4.94 | 4.94 | -0.04 (-0.80%) | 59,448,191 |
5 Sep 2023 | CNY | 4.95 | 4.99 | 4.94 | 4.98 | 4.98 | +0.02 (+0.40%) | 68,927,343 |
4 Sep 2023 | CNY | 4.93 | 4.96 | 4.91 | 4.96 | 4.96 | +0.04 (+0.81%) | 78,255,624 |
1 Sep 2023 | CNY | 4.92 | 4.95 | 4.9 | 4.92 | 4.92 | 0.0 (0.0%) | 66,433,363 |
31 Aug 2023 | CNY | 4.95 | 4.97 | 4.91 | 4.92 | 4.92 | -0.09 (-1.80%) | 94,805,245 |
30 Aug 2023 | CNY | 5.03 | 5.06 | 5 | 5.01 | 5.01 | -0.01 (-0.20%) | 55,534,461 |
29 Aug 2023 | CNY | 4.97 | 5.04 | 4.95 | 5.02 | 5.02 | +0.06 (+1.21%) | 70,394,107 |
28 Aug 2023 | CNY | 5.1 | 5.15 | 4.94 | 4.96 | 4.96 | +0.01 (+0.20%) | 114,920,132 |
25 Aug 2023 | CNY | 4.95 | 4.98 | 4.92 | 4.95 | 4.95 | -0.01 (-0.20%) | 59,206,146 |
24 Aug 2023 | CNY | 5 | 5.02 | 4.91 | 4.96 | 4.96 | -0.05 (-1.00%) | 83,948,710 |
23 Aug 2023 | CNY | 5.04 | 5.06 | 5 | 5.01 | 5.01 | -0.03 (-0.60%) | 60,623,358 |
22 Aug 2023 | CNY | 5.08 | 5.1 | 5 | 5.04 | 5.04 | -0.04 (-0.79%) | 86,996,591 |
21 Aug 2023 | CNY | 5.13 | 5.14 | 5.08 | 5.08 | 5.08 | -0.06 (-1.17%) | 73,767,839 |