Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 4.85 | 5.19 | 4.85 | 4.98 | 4.98 | +0.26 (+5.51%) | 100,859,755 |
28 Sep 2023 | CNY | 4.3 | 4.72 | 4.29 | 4.72 | 4.72 | +0.43 (+10.02%) | 53,135,644 |
27 Sep 2023 | CNY | 4.46 | 4.5 | 4.27 | 4.29 | 4.29 | -0.18 (-4.03%) | 26,742,700 |
26 Sep 2023 | CNY | 4.61 | 4.63 | 4.47 | 4.47 | 4.47 | -0.13 (-2.83%) | 24,754,730 |
25 Sep 2023 | CNY | 4.71 | 4.71 | 4.56 | 4.6 | 4.6 | -0.11 (-2.34%) | 28,239,438 |
22 Sep 2023 | CNY | 4.54 | 4.71 | 4.47 | 4.71 | 4.71 | +0.11 (+2.39%) | 40,471,886 |
21 Sep 2023 | CNY | 4.57 | 4.65 | 4.5 | 4.6 | 4.6 | 0.0 (0.0%) | 30,614,495 |
20 Sep 2023 | CNY | 4.6 | 4.62 | 4.53 | 4.6 | 4.6 | -0.02 (-0.43%) | 35,485,972 |
19 Sep 2023 | CNY | 4.59 | 4.67 | 4.56 | 4.62 | 4.62 | +0.04 (+0.87%) | 73,324,681 |
18 Sep 2023 | CNY | 4.15 | 4.58 | 4.12 | 4.58 | 4.58 | +0.42 (+10.10%) | 52,740,548 |
15 Sep 2023 | CNY | 4.34 | 4.37 | 4.16 | 4.16 | 4.16 | -0.17 (-3.93%) | 30,639,126 |
14 Sep 2023 | CNY | 4.48 | 4.54 | 4.28 | 4.33 | 4.33 | -0.17 (-3.78%) | 39,816,982 |
13 Sep 2023 | CNY | 4.78 | 4.9 | 4.47 | 4.5 | 4.5 | -0.23 (-4.86%) | 76,957,639 |
12 Sep 2023 | CNY | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | +0.43 (+10.00%) | 18,327,062 |
11 Sep 2023 | CNY | 4.23 | 4.32 | 4.18 | 4.3 | 4.3 | +0.06 (+1.42%) | 10,867,262 |
8 Sep 2023 | CNY | 4.2 | 4.26 | 4.19 | 4.24 | 4.24 | +0.03 (+0.71%) | 5,615,900 |
7 Sep 2023 | CNY | 4.31 | 4.32 | 4.2 | 4.21 | 4.21 | -0.1 (-2.32%) | 9,222,600 |
6 Sep 2023 | CNY | 4.24 | 4.34 | 4.22 | 4.31 | 4.31 | +0.05 (+1.17%) | 10,058,520 |
5 Sep 2023 | CNY | 4.35 | 4.35 | 4.24 | 4.26 | 4.26 | -0.07 (-1.62%) | 6,889,500 |
4 Sep 2023 | CNY | 4.27 | 4.33 | 4.24 | 4.33 | 4.33 | +0.07 (+1.64%) | 7,729,766 |
1 Sep 2023 | CNY | 4.27 | 4.29 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 8,133,576 |
31 Aug 2023 | CNY | 4.33 | 4.35 | 4.23 | 4.25 | 4.25 | -0.06 (-1.39%) | 10,787,300 |
30 Aug 2023 | CNY | 4.31 | 4.36 | 4.28 | 4.31 | 4.31 | 0.0 (0.0%) | 11,305,407 |
29 Aug 2023 | CNY | 4.19 | 4.33 | 4.17 | 4.31 | 4.31 | +0.1 (+2.38%) | 14,508,180 |
28 Aug 2023 | CNY | 4.29 | 4.3 | 4.18 | 4.21 | 4.21 | +0.1 (+2.43%) | 17,674,110 |
25 Aug 2023 | CNY | 4.15 | 4.22 | 4.11 | 4.11 | 4.11 | -0.06 (-1.44%) | 11,334,031 |
24 Aug 2023 | CNY | 4.16 | 4.21 | 4.13 | 4.17 | 4.17 | -0.01 (-0.24%) | 9,017,297 |
23 Aug 2023 | CNY | 4.19 | 4.24 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 7,926,700 |
22 Aug 2023 | CNY | 4.25 | 4.29 | 4.15 | 4.21 | 4.21 | -0.02 (-0.47%) | 9,987,574 |
21 Aug 2023 | CNY | 4.2 | 4.29 | 4.18 | 4.23 | 4.23 | +0.02 (+0.48%) | 9,136,143 |