Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 4.6 | 4.67 | 4.6 | 4.66 | 4.66 | +0.03 (+0.65%) | 5,750,872 |
27 Sep 2023 | CNY | 4.62 | 4.67 | 4.59 | 4.63 | 4.63 | +0.04 (+0.87%) | 6,096,539 |
26 Sep 2023 | CNY | 4.65 | 4.66 | 4.59 | 4.59 | 4.59 | -0.04 (-0.86%) | 4,449,092 |
25 Sep 2023 | CNY | 4.68 | 4.74 | 4.62 | 4.63 | 4.63 | -0.03 (-0.64%) | 5,680,624 |
22 Sep 2023 | CNY | 4.63 | 4.67 | 4.58 | 4.66 | 4.66 | +0.06 (+1.30%) | 5,782,887 |
21 Sep 2023 | CNY | 4.61 | 4.64 | 4.59 | 4.6 | 4.6 | -0.01 (-0.22%) | 5,116,432 |
20 Sep 2023 | CNY | 4.69 | 4.7 | 4.6 | 4.61 | 4.61 | -0.1 (-2.12%) | 6,878,300 |
19 Sep 2023 | CNY | 4.73 | 4.74 | 4.67 | 4.71 | 4.71 | -0.01 (-0.21%) | 4,830,877 |
18 Sep 2023 | CNY | 4.66 | 4.74 | 4.63 | 4.72 | 4.72 | +0.04 (+0.85%) | 5,517,125 |
15 Sep 2023 | CNY | 4.66 | 4.72 | 4.64 | 4.68 | 4.68 | +0.03 (+0.65%) | 6,300,433 |
14 Sep 2023 | CNY | 4.7 | 4.7 | 4.63 | 4.65 | 4.65 | -0.02 (-0.43%) | 4,244,471 |
13 Sep 2023 | CNY | 4.72 | 4.72 | 4.63 | 4.67 | 4.67 | -0.04 (-0.85%) | 5,685,192 |
12 Sep 2023 | CNY | 4.77 | 4.77 | 4.7 | 4.71 | 4.71 | -0.03 (-0.63%) | 4,838,918 |
11 Sep 2023 | CNY | 4.71 | 4.75 | 4.67 | 4.74 | 4.74 | +0.03 (+0.64%) | 5,684,559 |
8 Sep 2023 | CNY | 4.78 | 4.78 | 4.7 | 4.71 | 4.71 | -0.03 (-0.63%) | 5,945,810 |
7 Sep 2023 | CNY | 4.81 | 4.82 | 4.74 | 4.74 | 4.74 | -0.08 (-1.66%) | 5,788,636 |
6 Sep 2023 | CNY | 4.79 | 4.83 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 4,350,256 |
5 Sep 2023 | CNY | 4.85 | 4.85 | 4.79 | 4.8 | 4.8 | -0.05 (-1.03%) | 6,534,477 |
4 Sep 2023 | CNY | 4.81 | 4.85 | 4.78 | 4.85 | 4.85 | +0.05 (+1.04%) | 7,839,087 |
1 Sep 2023 | CNY | 4.75 | 4.82 | 4.72 | 4.8 | 4.8 | +0.04 (+0.84%) | 7,558,655 |
31 Aug 2023 | CNY | 4.74 | 4.78 | 4.71 | 4.76 | 4.76 | +0.01 (+0.21%) | 5,686,900 |
30 Aug 2023 | CNY | 4.74 | 4.8 | 4.71 | 4.75 | 4.75 | +0.01 (+0.21%) | 6,398,064 |
29 Aug 2023 | CNY | 4.7 | 4.76 | 4.67 | 4.74 | 4.74 | +0.03 (+0.64%) | 8,032,542 |
28 Aug 2023 | CNY | 4.78 | 4.83 | 4.68 | 4.71 | 4.71 | +0.14 (+3.06%) | 13,928,329 |
25 Aug 2023 | CNY | 4.58 | 4.68 | 4.54 | 4.57 | 4.57 | -0.01 (-0.22%) | 7,487,016 |
24 Aug 2023 | CNY | 4.68 | 4.72 | 4.57 | 4.58 | 4.58 | -0.12 (-2.55%) | 11,114,856 |
23 Aug 2023 | CNY | 4.7 | 4.78 | 4.67 | 4.7 | 4.7 | 0.0 (0.0%) | 7,994,855 |
22 Aug 2023 | CNY | 4.8 | 4.83 | 4.62 | 4.7 | 4.7 | -0.04 (-0.84%) | 10,804,181 |
21 Aug 2023 | CNY | 4.72 | 4.81 | 4.7 | 4.74 | 4.74 | -0.03 (-0.63%) | 8,210,510 |
18 Aug 2023 | CNY | 4.75 | 4.88 | 4.69 | 4.77 | 4.77 | +0.03 (+0.63%) | 9,858,800 |