Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 4.75 | 4.77 | 4.67 | 4.68 | 4.68 | -0.11 (-2.30%) | 92,945,815 |
19 Sep 2023 | CNY | 4.79 | 4.95 | 4.75 | 4.79 | 4.79 | -0.02 (-0.42%) | 112,423,676 |
18 Sep 2023 | CNY | 4.87 | 4.88 | 4.79 | 4.81 | 4.81 | -0.12 (-2.43%) | 89,488,052 |
15 Sep 2023 | CNY | 4.93 | 4.97 | 4.81 | 4.93 | 4.93 | -0.05 (-1.00%) | 171,113,152 |
14 Sep 2023 | CNY | 4.77 | 5.08 | 4.76 | 4.98 | 4.98 | +0.19 (+3.97%) | 238,110,837 |
13 Sep 2023 | CNY | 4.87 | 4.88 | 4.71 | 4.79 | 4.79 | -0.09 (-1.84%) | 158,715,535 |
12 Sep 2023 | CNY | 4.92 | 5 | 4.83 | 4.88 | 4.88 | -0.12 (-2.40%) | 221,009,898 |
11 Sep 2023 | CNY | 4.8 | 5.15 | 4.68 | 5 | 5 | +0.27 (+5.71%) | 408,270,222 |
8 Sep 2023 | CNY | 4.43 | 4.91 | 4.43 | 4.73 | 4.73 | +0.27 (+6.05%) | 252,961,390 |
7 Sep 2023 | CNY | 4.65 | 4.65 | 4.45 | 4.46 | 4.46 | -0.29 (-6.11%) | 122,917,473 |
6 Sep 2023 | CNY | 4.57 | 4.85 | 4.52 | 4.75 | 4.75 | +0.18 (+3.94%) | 141,296,348 |
5 Sep 2023 | CNY | 4.51 | 4.57 | 4.5 | 4.57 | 4.57 | +0.02 (+0.44%) | 26,108,003 |
4 Sep 2023 | CNY | 4.48 | 4.56 | 4.47 | 4.55 | 4.55 | +0.08 (+1.79%) | 28,443,438 |
1 Sep 2023 | CNY | 4.48 | 4.5 | 4.45 | 4.47 | 4.47 | 0.0 (0.0%) | 23,168,227 |
31 Aug 2023 | CNY | 4.46 | 4.51 | 4.42 | 4.47 | 4.47 | +0.03 (+0.68%) | 38,598,580 |
30 Aug 2023 | CNY | 4.47 | 4.5 | 4.43 | 4.44 | 4.44 | -0.03 (-0.67%) | 23,794,765 |
29 Aug 2023 | CNY | 4.42 | 4.47 | 4.4 | 4.47 | 4.47 | +0.06 (+1.36%) | 32,842,737 |
28 Aug 2023 | CNY | 4.6 | 4.6 | 4.4 | 4.41 | 4.41 | +0.02 (+0.46%) | 45,863,414 |
25 Aug 2023 | CNY | 4.38 | 4.45 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 18,878,100 |
24 Aug 2023 | CNY | 4.43 | 4.45 | 4.4 | 4.4 | 4.4 | -0.03 (-0.68%) | 22,296,101 |
23 Aug 2023 | CNY | 4.45 | 4.5 | 4.42 | 4.43 | 4.43 | -0.02 (-0.45%) | 20,368,435 |
22 Aug 2023 | CNY | 4.44 | 4.48 | 4.4 | 4.45 | 4.45 | +0.02 (+0.45%) | 22,691,336 |
21 Aug 2023 | CNY | 4.5 | 4.51 | 4.43 | 4.43 | 4.43 | -0.09 (-1.99%) | 25,917,222 |
18 Aug 2023 | CNY | 4.53 | 4.58 | 4.52 | 4.52 | 4.52 | -0.02 (-0.44%) | 19,289,281 |
17 Aug 2023 | CNY | 4.51 | 4.56 | 4.46 | 4.54 | 4.54 | +0.01 (+0.22%) | 21,545,262 |
16 Aug 2023 | CNY | 4.59 | 4.6 | 4.52 | 4.53 | 4.53 | -0.06 (-1.31%) | 19,517,111 |
15 Aug 2023 | CNY | 4.61 | 4.62 | 4.55 | 4.59 | 4.59 | -0.02 (-0.43%) | 18,302,198 |
14 Aug 2023 | CNY | 4.6 | 4.62 | 4.52 | 4.61 | 4.61 | -0.02 (-0.43%) | 35,101,017 |
11 Aug 2023 | CNY | 4.71 | 4.72 | 4.63 | 4.63 | 4.63 | -0.07 (-1.49%) | 25,566,416 |
10 Aug 2023 | CNY | 4.73 | 4.73 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 19,885,911 |