Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 4.34 | 4.35 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 17,795,170 |
13 Oct 2023 | CNY | 4.34 | 4.37 | 4.31 | 4.34 | 4.34 | -0.01 (-0.23%) | 17,298,600 |
12 Oct 2023 | CNY | 4.37 | 4.41 | 4.35 | 4.35 | 4.35 | +0.03 (+0.69%) | 30,911,380 |
11 Oct 2023 | CNY | 4.39 | 4.41 | 4.31 | 4.32 | 4.32 | -0.06 (-1.37%) | 30,682,230 |
10 Oct 2023 | CNY | 4.39 | 4.43 | 4.37 | 4.38 | 4.38 | -0.02 (-0.45%) | 17,007,100 |
9 Oct 2023 | CNY | 4.44 | 4.45 | 4.37 | 4.4 | 4.4 | -0.05 (-1.12%) | 27,653,250 |
28 Sep 2023 | CNY | 4.45 | 4.47 | 4.44 | 4.45 | 4.45 | 0.0 (0.0%) | 15,076,700 |
27 Sep 2023 | CNY | 4.48 | 4.49 | 4.44 | 4.45 | 4.45 | -0.03 (-0.67%) | 17,595,850 |
26 Sep 2023 | CNY | 4.48 | 4.52 | 4.47 | 4.48 | 4.48 | 0.0 (0.0%) | 23,750,720 |
25 Sep 2023 | CNY | 4.48 | 4.5 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 18,627,970 |
22 Sep 2023 | CNY | 4.45 | 4.48 | 4.42 | 4.48 | 4.48 | +0.03 (+0.67%) | 24,795,620 |
21 Sep 2023 | CNY | 4.46 | 4.48 | 4.42 | 4.45 | 4.45 | -0.01 (-0.22%) | 24,888,280 |
20 Sep 2023 | CNY | 4.43 | 4.47 | 4.41 | 4.46 | 4.46 | +0.03 (+0.68%) | 28,518,150 |
19 Sep 2023 | CNY | 4.43 | 4.46 | 4.42 | 4.43 | 4.43 | -0.01 (-0.23%) | 24,508,620 |
18 Sep 2023 | CNY | 4.45 | 4.46 | 4.4 | 4.44 | 4.44 | -0.01 (-0.22%) | 17,563,800 |
15 Sep 2023 | CNY | 4.47 | 4.5 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 16,072,510 |
14 Sep 2023 | CNY | 4.42 | 4.47 | 4.42 | 4.46 | 4.46 | +0.03 (+0.68%) | 13,315,410 |
13 Sep 2023 | CNY | 4.44 | 4.47 | 4.41 | 4.43 | 4.43 | -0.01 (-0.23%) | 9,887,280 |
12 Sep 2023 | CNY | 4.44 | 4.47 | 4.43 | 4.44 | 4.44 | -0.02 (-0.45%) | 10,318,110 |
11 Sep 2023 | CNY | 4.41 | 4.47 | 4.41 | 4.46 | 4.46 | +0.05 (+1.13%) | 16,449,450 |
8 Sep 2023 | CNY | 4.4 | 4.43 | 4.39 | 4.41 | 4.41 | 0.0 (0.0%) | 11,702,870 |
7 Sep 2023 | CNY | 4.44 | 4.48 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 11,597,810 |
6 Sep 2023 | CNY | 4.43 | 4.47 | 4.42 | 4.45 | 4.45 | +0.01 (+0.23%) | 10,844,200 |
5 Sep 2023 | CNY | 4.54 | 4.55 | 4.43 | 4.44 | 4.44 | -0.11 (-2.42%) | 24,100,460 |
4 Sep 2023 | CNY | 4.44 | 4.58 | 4.43 | 4.55 | 4.55 | +0.13 (+2.94%) | 37,547,140 |
1 Sep 2023 | CNY | 4.37 | 4.44 | 4.36 | 4.42 | 4.42 | +0.08 (+1.84%) | 24,301,120 |
31 Aug 2023 | CNY | 4.35 | 4.39 | 4.34 | 4.34 | 4.34 | -0.01 (-0.23%) | 19,535,540 |
30 Aug 2023 | CNY | 4.47 | 4.49 | 4.35 | 4.35 | 4.35 | -0.13 (-2.90%) | 37,461,700 |
29 Aug 2023 | CNY | 4.57 | 4.59 | 4.44 | 4.48 | 4.48 | -0.06 (-1.32%) | 45,673,750 |
28 Aug 2023 | CNY | 4.62 | 4.66 | 4.51 | 4.54 | 4.54 | +0.14 (+3.18%) | 43,978,780 |