Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 4.88 | 4.93 | 4.88 | 4.92 | 4.92 | +0.04 (+0.82%) | 4,307,800 |
27 Sep 2023 | CNY | 4.88 | 4.9 | 4.86 | 4.88 | 4.88 | 0.0 (0.0%) | 3,450,601 |
26 Sep 2023 | CNY | 4.87 | 4.91 | 4.87 | 4.88 | 4.88 | 0.0 (0.0%) | 3,556,328 |
25 Sep 2023 | CNY | 4.88 | 4.92 | 4.86 | 4.88 | 4.88 | -0.01 (-0.20%) | 3,001,200 |
22 Sep 2023 | CNY | 4.81 | 4.91 | 4.81 | 4.89 | 4.89 | +0.05 (+1.03%) | 5,579,651 |
21 Sep 2023 | CNY | 4.85 | 4.94 | 4.81 | 4.84 | 4.84 | 0.0 (0.0%) | 5,111,052 |
20 Sep 2023 | CNY | 4.88 | 4.89 | 4.84 | 4.84 | 4.84 | -0.05 (-1.02%) | 2,437,000 |
19 Sep 2023 | CNY | 4.89 | 4.9 | 4.86 | 4.89 | 4.89 | +0.01 (+0.20%) | 3,595,001 |
18 Sep 2023 | CNY | 4.88 | 4.9 | 4.84 | 4.88 | 4.88 | +0.01 (+0.21%) | 3,273,202 |
15 Sep 2023 | CNY | 4.87 | 4.91 | 4.85 | 4.87 | 4.87 | 0.0 (0.0%) | 3,372,600 |
14 Sep 2023 | CNY | 4.91 | 4.92 | 4.87 | 4.87 | 4.87 | -0.03 (-0.61%) | 4,658,700 |
13 Sep 2023 | CNY | 4.92 | 4.92 | 4.86 | 4.9 | 4.9 | 0.0 (0.0%) | 5,026,601 |
12 Sep 2023 | CNY | 4.89 | 4.93 | 4.86 | 4.9 | 4.9 | +0.02 (+0.41%) | 4,529,431 |
11 Sep 2023 | CNY | 4.84 | 4.88 | 4.82 | 4.88 | 4.88 | +0.05 (+1.04%) | 3,623,439 |
8 Sep 2023 | CNY | 4.84 | 4.85 | 4.8 | 4.83 | 4.83 | 0.0 (0.0%) | 2,172,945 |
7 Sep 2023 | CNY | 4.86 | 4.89 | 4.8 | 4.83 | 4.83 | -0.05 (-1.02%) | 3,956,800 |
6 Sep 2023 | CNY | 4.84 | 4.89 | 4.83 | 4.88 | 4.88 | +0.02 (+0.41%) | 2,732,900 |
5 Sep 2023 | CNY | 4.87 | 4.89 | 4.83 | 4.86 | 4.86 | -0.02 (-0.41%) | 4,694,801 |
4 Sep 2023 | CNY | 4.82 | 4.88 | 4.8 | 4.88 | 4.88 | +0.08 (+1.67%) | 6,150,100 |
1 Sep 2023 | CNY | 4.75 | 4.81 | 4.72 | 4.8 | 4.8 | +0.06 (+1.27%) | 4,267,200 |
31 Aug 2023 | CNY | 4.82 | 4.84 | 4.72 | 4.74 | 4.74 | -0.07 (-1.46%) | 6,034,001 |
30 Aug 2023 | CNY | 4.9 | 4.93 | 4.81 | 4.81 | 4.81 | -0.06 (-1.23%) | 6,934,400 |
29 Aug 2023 | CNY | 4.79 | 4.89 | 4.77 | 4.87 | 4.87 | +0.09 (+1.88%) | 5,106,050 |
28 Aug 2023 | CNY | 4.92 | 4.97 | 4.78 | 4.78 | 4.78 | +0.04 (+0.84%) | 11,259,262 |
25 Aug 2023 | CNY | 4.77 | 4.83 | 4.71 | 4.74 | 4.74 | -0.01 (-0.21%) | 5,145,900 |
24 Aug 2023 | CNY | 4.84 | 4.85 | 4.73 | 4.75 | 4.75 | -0.07 (-1.45%) | 5,196,500 |
23 Aug 2023 | CNY | 4.83 | 4.87 | 4.79 | 4.82 | 4.82 | -0.03 (-0.62%) | 2,911,500 |
22 Aug 2023 | CNY | 4.87 | 4.9 | 4.75 | 4.85 | 4.85 | -0.02 (-0.41%) | 7,704,680 |
21 Aug 2023 | CNY | 4.91 | 4.94 | 4.86 | 4.87 | 4.87 | -0.04 (-0.81%) | 3,982,100 |
18 Aug 2023 | CNY | 4.9 | 4.97 | 4.89 | 4.91 | 4.91 | 0.0 (0.0%) | 6,955,300 |