Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | CNY | 3.23 | 3.25 | 3.21 | 3.24 | 3.24 | +0.01 (+0.31%) | 5,788,800 |
11 Sep 2023 | CNY | 3.22 | 3.24 | 3.18 | 3.23 | 3.23 | +0.04 (+1.25%) | 5,991,620 |
8 Sep 2023 | CNY | 3.21 | 3.23 | 3.18 | 3.19 | 3.19 | -0.03 (-0.93%) | 6,982,000 |
7 Sep 2023 | CNY | 3.26 | 3.28 | 3.21 | 3.22 | 3.22 | -0.06 (-1.83%) | 7,814,600 |
6 Sep 2023 | CNY | 3.23 | 3.28 | 3.23 | 3.28 | 3.28 | +0.05 (+1.55%) | 7,372,920 |
5 Sep 2023 | CNY | 3.27 | 3.27 | 3.22 | 3.23 | 3.23 | -0.05 (-1.52%) | 6,758,380 |
4 Sep 2023 | CNY | 3.23 | 3.28 | 3.2 | 3.28 | 3.28 | +0.07 (+2.18%) | 10,810,439 |
1 Sep 2023 | CNY | 3.23 | 3.23 | 3.19 | 3.21 | 3.21 | +0.01 (+0.31%) | 6,332,220 |
31 Aug 2023 | CNY | 3.26 | 3.29 | 3.19 | 3.2 | 3.2 | -0.06 (-1.84%) | 10,447,022 |
30 Aug 2023 | CNY | 3.31 | 3.31 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 7,811,282 |
29 Aug 2023 | CNY | 3.24 | 3.3 | 3.23 | 3.3 | 3.3 | +0.06 (+1.85%) | 9,919,839 |
28 Aug 2023 | CNY | 3.38 | 3.38 | 3.23 | 3.24 | 3.24 | +0.04 (+1.25%) | 12,702,360 |
25 Aug 2023 | CNY | 3.2 | 3.28 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 10,086,000 |
24 Aug 2023 | CNY | 3.22 | 3.26 | 3.2 | 3.22 | 3.22 | +0.01 (+0.31%) | 6,303,957 |
23 Aug 2023 | CNY | 3.27 | 3.29 | 3.2 | 3.21 | 3.21 | -0.06 (-1.83%) | 6,063,217 |
22 Aug 2023 | CNY | 3.32 | 3.35 | 3.21 | 3.27 | 3.27 | -0.05 (-1.51%) | 14,896,544 |
21 Aug 2023 | CNY | 3.34 | 3.38 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 6,995,482 |
18 Aug 2023 | CNY | 3.4 | 3.42 | 3.35 | 3.35 | 3.35 | -0.05 (-1.47%) | 7,713,200 |
17 Aug 2023 | CNY | 3.38 | 3.42 | 3.33 | 3.4 | 3.4 | +0.02 (+0.59%) | 7,165,820 |
16 Aug 2023 | CNY | 3.42 | 3.44 | 3.37 | 3.38 | 3.38 | -0.05 (-1.46%) | 9,283,400 |
15 Aug 2023 | CNY | 3.44 | 3.45 | 3.39 | 3.43 | 3.43 | -0.02 (-0.58%) | 7,009,280 |
14 Aug 2023 | CNY | 3.44 | 3.5 | 3.4 | 3.45 | 3.45 | +0.02 (+0.58%) | 10,696,947 |
11 Aug 2023 | CNY | 3.49 | 3.49 | 3.42 | 3.43 | 3.43 | -0.05 (-1.44%) | 8,943,354 |
10 Aug 2023 | CNY | 3.49 | 3.5 | 3.47 | 3.48 | 3.48 | -0.01 (-0.29%) | 7,393,700 |
9 Aug 2023 | CNY | 3.53 | 3.54 | 3.48 | 3.49 | 3.49 | -0.05 (-1.41%) | 10,075,600 |
8 Aug 2023 | CNY | 3.52 | 3.58 | 3.47 | 3.54 | 3.54 | +0.04 (+1.14%) | 14,380,160 |
7 Aug 2023 | CNY | 3.52 | 3.53 | 3.47 | 3.5 | 3.5 | -0.03 (-0.85%) | 12,518,192 |
4 Aug 2023 | CNY | 3.55 | 3.6 | 3.51 | 3.53 | 3.53 | -0.02 (-0.56%) | 13,471,942 |
3 Aug 2023 | CNY | 3.55 | 3.57 | 3.51 | 3.55 | 3.55 | -0.01 (-0.28%) | 11,679,340 |
2 Aug 2023 | CNY | 3.56 | 3.6 | 3.54 | 3.56 | 3.56 | -0.03 (-0.84%) | 16,635,404 |