Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 4.23 | 4.3 | 4.19 | 4.28 | 4.28 | +0.05 (+1.18%) | 100,049,200 |
22 Sep 2023 | CNY | 4.33 | 4.55 | 4.2 | 4.23 | 4.23 | -0.39 (-8.44%) | 161,372,540 |
21 Sep 2023 | CNY | 4.64 | 5.33 | 4.62 | 4.62 | 4.62 | -0.26 (-5.33%) | 198,155,960 |
20 Sep 2023 | CNY | 5.29 | 5.3 | 4.88 | 4.88 | 4.88 | -0.54 (-9.96%) | 40,596,000 |
19 Sep 2023 | CNY | 5.3 | 5.42 | 5.29 | 5.42 | 5.42 | +0.49 (+9.94%) | 87,133,490 |
18 Sep 2023 | CNY | 4.88 | 4.93 | 4.87 | 4.93 | 4.93 | +0.45 (+10.04%) | 105,702,060 |
15 Sep 2023 | CNY | 4.19 | 4.48 | 4.19 | 4.48 | 4.48 | +0.41 (+10.07%) | 110,186,670 |
14 Sep 2023 | CNY | 3.63 | 4.07 | 3.55 | 4.07 | 4.07 | +0.37 (+10%) | 93,464,610 |
13 Sep 2023 | CNY | 3.59 | 4 | 3.53 | 3.7 | 3.7 | +0.06 (+1.65%) | 95,456,040 |
12 Sep 2023 | CNY | 3.32 | 3.64 | 3.27 | 3.64 | 3.64 | +0.33 (+9.97%) | 49,422,040 |
11 Sep 2023 | CNY | 3.43 | 3.45 | 3.13 | 3.31 | 3.31 | -0.13 (-3.78%) | 40,919,140 |
8 Sep 2023 | CNY | 3.6 | 3.6 | 3.33 | 3.44 | 3.44 | -0.17 (-4.71%) | 41,823,280 |
7 Sep 2023 | CNY | 3.58 | 3.65 | 3.53 | 3.61 | 3.61 | +0.05 (+1.40%) | 41,767,400 |
6 Sep 2023 | CNY | 3.54 | 3.63 | 3.49 | 3.56 | 3.56 | 0.0 (0.0%) | 31,650,850 |
5 Sep 2023 | CNY | 3.58 | 3.67 | 3.51 | 3.56 | 3.56 | -0.03 (-0.84%) | 57,247,460 |
4 Sep 2023 | CNY | 3.26 | 3.59 | 3.26 | 3.59 | 3.59 | +0.33 (+10.12%) | 40,893,290 |
1 Sep 2023 | CNY | 3.21 | 3.28 | 3.18 | 3.26 | 3.26 | +0.06 (+1.88%) | 5,736,450 |
31 Aug 2023 | CNY | 3.23 | 3.24 | 3.19 | 3.2 | 3.2 | -0.04 (-1.23%) | 4,881,700 |
30 Aug 2023 | CNY | 3.36 | 3.37 | 3.23 | 3.24 | 3.24 | -0.15 (-4.42%) | 12,353,100 |
29 Aug 2023 | CNY | 3.4 | 3.41 | 3.33 | 3.39 | 3.39 | +0.01 (+0.30%) | 6,797,400 |
28 Aug 2023 | CNY | 3.4 | 3.46 | 3.33 | 3.38 | 3.38 | +0.08 (+2.42%) | 13,429,510 |
25 Aug 2023 | CNY | 3.29 | 3.38 | 3.24 | 3.3 | 3.3 | -0.05 (-1.49%) | 5,017,400 |
24 Aug 2023 | CNY | 3.34 | 3.36 | 3.27 | 3.35 | 3.35 | -0.01 (-0.30%) | 5,412,130 |
23 Aug 2023 | CNY | 3.37 | 3.39 | 3.32 | 3.36 | 3.36 | -0.03 (-0.88%) | 3,495,230 |
22 Aug 2023 | CNY | 3.38 | 3.4 | 3.33 | 3.39 | 3.39 | +0.02 (+0.59%) | 4,299,600 |
21 Aug 2023 | CNY | 3.38 | 3.41 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 4,264,010 |
18 Aug 2023 | CNY | 3.37 | 3.44 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 5,615,030 |
17 Aug 2023 | CNY | 3.37 | 3.39 | 3.33 | 3.38 | 3.38 | +0.01 (+0.30%) | 2,798,600 |
16 Aug 2023 | CNY | 3.37 | 3.39 | 3.32 | 3.37 | 3.37 | 0.0 (0.0%) | 3,434,600 |
15 Aug 2023 | CNY | 3.33 | 3.38 | 3.32 | 3.37 | 3.37 | +0.03 (+0.90%) | 3,400,400 |