Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | CNY | 4.09 | 4.09 | 3.99 | 4 | 4 | -0.09 (-2.20%) | 13,114,120 |
17 Oct 2023 | CNY | 4.12 | 4.13 | 4.04 | 4.09 | 4.09 | -0.03 (-0.73%) | 11,341,879 |
16 Oct 2023 | CNY | 4.2 | 4.22 | 4.1 | 4.12 | 4.12 | -0.08 (-1.90%) | 10,316,895 |
13 Oct 2023 | CNY | 4.26 | 4.26 | 4.18 | 4.2 | 4.2 | -0.06 (-1.41%) | 7,488,927 |
12 Oct 2023 | CNY | 4.25 | 4.28 | 4.22 | 4.26 | 4.26 | +0.03 (+0.71%) | 9,046,616 |
11 Oct 2023 | CNY | 4.31 | 4.32 | 4.23 | 4.23 | 4.23 | -0.07 (-1.63%) | 11,206,680 |
10 Oct 2023 | CNY | 4.37 | 4.4 | 4.29 | 4.3 | 4.3 | -0.07 (-1.60%) | 11,824,900 |
9 Oct 2023 | CNY | 4.55 | 4.57 | 4.31 | 4.37 | 4.37 | -0.21 (-4.59%) | 18,444,459 |
28 Sep 2023 | CNY | 4.68 | 4.68 | 4.55 | 4.58 | 4.58 | -0.08 (-1.72%) | 16,068,360 |
27 Sep 2023 | CNY | 4.58 | 4.73 | 4.55 | 4.66 | 4.66 | +0.12 (+2.64%) | 19,219,948 |
26 Sep 2023 | CNY | 4.56 | 4.62 | 4.54 | 4.54 | 4.54 | -0.03 (-0.66%) | 8,382,058 |
25 Sep 2023 | CNY | 4.64 | 4.64 | 4.52 | 4.57 | 4.57 | -0.07 (-1.51%) | 14,333,688 |
22 Sep 2023 | CNY | 4.64 | 4.67 | 4.58 | 4.64 | 4.64 | -0.02 (-0.43%) | 12,141,040 |
21 Sep 2023 | CNY | 4.66 | 4.78 | 4.61 | 4.66 | 4.66 | +0.02 (+0.43%) | 13,818,846 |
20 Sep 2023 | CNY | 4.63 | 4.66 | 4.6 | 4.64 | 4.64 | +0.01 (+0.22%) | 7,320,633 |
19 Sep 2023 | CNY | 4.63 | 4.67 | 4.57 | 4.63 | 4.63 | 0.0 (0.0%) | 7,919,639 |
18 Sep 2023 | CNY | 4.68 | 4.68 | 4.59 | 4.63 | 4.63 | -0.04 (-0.86%) | 9,185,884 |
15 Sep 2023 | CNY | 4.65 | 4.7 | 4.61 | 4.67 | 4.67 | +0.02 (+0.43%) | 9,131,358 |
14 Sep 2023 | CNY | 4.73 | 4.74 | 4.62 | 4.65 | 4.65 | -0.09 (-1.90%) | 11,762,020 |
13 Sep 2023 | CNY | 4.78 | 4.81 | 4.68 | 4.74 | 4.74 | -0.05 (-1.04%) | 12,500,470 |
12 Sep 2023 | CNY | 4.78 | 4.83 | 4.71 | 4.79 | 4.79 | +0.03 (+0.63%) | 12,946,503 |
11 Sep 2023 | CNY | 4.85 | 4.86 | 4.67 | 4.76 | 4.76 | -0.07 (-1.45%) | 17,746,932 |
8 Sep 2023 | CNY | 4.83 | 4.85 | 4.74 | 4.83 | 4.83 | +0.03 (+0.63%) | 17,027,944 |
7 Sep 2023 | CNY | 4.91 | 4.99 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 26,268,548 |
6 Sep 2023 | CNY | 4.87 | 4.95 | 4.8 | 4.9 | 4.9 | +0.03 (+0.62%) | 33,417,411 |
5 Sep 2023 | CNY | 5.01 | 5.03 | 4.83 | 4.87 | 4.87 | -0.19 (-3.75%) | 47,255,064 |
4 Sep 2023 | CNY | 4.64 | 5.06 | 4.64 | 5.06 | 5.06 | +0.46 (+10%) | 42,865,470 |
1 Sep 2023 | CNY | 4.45 | 4.71 | 4.45 | 4.6 | 4.6 | +0.14 (+3.14%) | 21,143,914 |
31 Aug 2023 | CNY | 4.58 | 4.69 | 4.46 | 4.46 | 4.46 | -0.13 (-2.83%) | 13,451,540 |
30 Aug 2023 | CNY | 4.55 | 4.67 | 4.54 | 4.59 | 4.59 | +0.04 (+0.88%) | 13,329,120 |