Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 4.6 | 4.62 | 4.56 | 4.59 | 4.59 | -0.02 (-0.43%) | 3,360,200 |
25 Sep 2023 | CNY | 4.73 | 4.75 | 4.59 | 4.61 | 4.61 | -0.08 (-1.71%) | 4,530,640 |
22 Sep 2023 | CNY | 4.63 | 4.71 | 4.6 | 4.69 | 4.69 | +0.1 (+2.18%) | 5,413,500 |
21 Sep 2023 | CNY | 4.69 | 4.76 | 4.58 | 4.59 | 4.59 | -0.12 (-2.55%) | 6,271,260 |
20 Sep 2023 | CNY | 4.64 | 4.8 | 4.61 | 4.71 | 4.71 | +0.08 (+1.73%) | 8,630,760 |
19 Sep 2023 | CNY | 4.75 | 4.79 | 4.61 | 4.63 | 4.63 | -0.11 (-2.32%) | 9,657,700 |
18 Sep 2023 | CNY | 4.49 | 4.79 | 4.45 | 4.74 | 4.74 | +0.28 (+6.28%) | 13,355,120 |
15 Sep 2023 | CNY | 4.41 | 4.48 | 4.38 | 4.46 | 4.46 | +0.06 (+1.36%) | 4,851,900 |
14 Sep 2023 | CNY | 4.45 | 4.45 | 4.36 | 4.4 | 4.4 | -0.02 (-0.45%) | 4,449,400 |
13 Sep 2023 | CNY | 4.46 | 4.48 | 4.38 | 4.42 | 4.42 | -0.07 (-1.56%) | 4,969,340 |
12 Sep 2023 | CNY | 4.6 | 4.6 | 4.45 | 4.49 | 4.49 | -0.09 (-1.97%) | 6,548,300 |
11 Sep 2023 | CNY | 4.59 | 4.65 | 4.55 | 4.58 | 4.58 | 0.0 (0.0%) | 6,273,540 |
8 Sep 2023 | CNY | 4.69 | 4.71 | 4.57 | 4.58 | 4.58 | -0.11 (-2.35%) | 4,077,300 |
7 Sep 2023 | CNY | 4.74 | 4.79 | 4.67 | 4.69 | 4.69 | -0.04 (-0.85%) | 4,523,500 |
6 Sep 2023 | CNY | 4.79 | 4.83 | 4.71 | 4.73 | 4.73 | -0.05 (-1.05%) | 4,038,200 |
5 Sep 2023 | CNY | 4.87 | 4.89 | 4.76 | 4.78 | 4.78 | -0.09 (-1.85%) | 4,262,600 |
4 Sep 2023 | CNY | 4.78 | 4.87 | 4.77 | 4.87 | 4.87 | +0.09 (+1.88%) | 4,862,340 |
1 Sep 2023 | CNY | 4.84 | 4.86 | 4.76 | 4.78 | 4.78 | -0.07 (-1.44%) | 4,703,400 |
31 Aug 2023 | CNY | 4.89 | 4.9 | 4.82 | 4.85 | 4.85 | -0.04 (-0.82%) | 5,063,001 |
30 Aug 2023 | CNY | 4.78 | 4.9 | 4.76 | 4.89 | 4.89 | +0.08 (+1.66%) | 7,147,000 |
29 Aug 2023 | CNY | 4.66 | 4.82 | 4.62 | 4.81 | 4.81 | +0.18 (+3.89%) | 4,983,600 |
28 Aug 2023 | CNY | 4.68 | 4.75 | 4.58 | 4.63 | 4.63 | +0.13 (+2.89%) | 6,386,100 |
25 Aug 2023 | CNY | 4.54 | 4.61 | 4.47 | 4.5 | 4.5 | -0.03 (-0.66%) | 4,373,340 |
24 Aug 2023 | CNY | 4.58 | 4.62 | 4.5 | 4.53 | 4.53 | -0.05 (-1.09%) | 3,922,360 |
23 Aug 2023 | CNY | 4.65 | 4.65 | 4.56 | 4.58 | 4.58 | -0.07 (-1.51%) | 4,020,650 |
22 Aug 2023 | CNY | 4.67 | 4.73 | 4.57 | 4.65 | 4.65 | -0.05 (-1.06%) | 5,227,320 |
21 Aug 2023 | CNY | 4.65 | 4.76 | 4.63 | 4.7 | 4.7 | +0.06 (+1.29%) | 5,620,700 |
18 Aug 2023 | CNY | 4.72 | 4.73 | 4.63 | 4.64 | 4.64 | -0.08 (-1.69%) | 4,424,600 |
17 Aug 2023 | CNY | 4.7 | 4.73 | 4.62 | 4.72 | 4.72 | +0.04 (+0.85%) | 4,676,100 |
16 Aug 2023 | CNY | 4.67 | 4.77 | 4.61 | 4.68 | 4.68 | -0.01 (-0.21%) | 5,757,000 |