Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 3.26 | 3.31 | 3.26 | 3.3 | 3.3 | +0.05 (+1.54%) | 25,678,210 |
13 Oct 2023 | CNY | 3.26 | 3.27 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 13,724,750 |
12 Oct 2023 | CNY | 3.26 | 3.3 | 3.25 | 3.27 | 3.27 | +0.02 (+0.62%) | 20,047,600 |
11 Oct 2023 | CNY | 3.29 | 3.3 | 3.24 | 3.25 | 3.25 | -0.04 (-1.22%) | 24,363,690 |
10 Oct 2023 | CNY | 3.33 | 3.34 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 22,002,020 |
9 Oct 2023 | CNY | 3.31 | 3.35 | 3.29 | 3.34 | 3.34 | +0.02 (+0.60%) | 25,581,430 |
28 Sep 2023 | CNY | 3.31 | 3.34 | 3.3 | 3.32 | 3.32 | +0.03 (+0.91%) | 19,933,330 |
27 Sep 2023 | CNY | 3.32 | 3.33 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 18,764,790 |
26 Sep 2023 | CNY | 3.33 | 3.34 | 3.31 | 3.31 | 3.31 | -0.03 (-0.90%) | 15,741,090 |
25 Sep 2023 | CNY | 3.32 | 3.37 | 3.31 | 3.34 | 3.34 | +0.02 (+0.60%) | 26,969,270 |
22 Sep 2023 | CNY | 3.35 | 3.35 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 24,720,600 |
21 Sep 2023 | CNY | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -0.02 (-0.60%) | 17,073,310 |
20 Sep 2023 | CNY | 3.36 | 3.38 | 3.35 | 3.36 | 3.36 | -0.02 (-0.59%) | 23,594,780 |
19 Sep 2023 | CNY | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | +0.01 (+0.30%) | 24,920,710 |
18 Sep 2023 | CNY | 3.36 | 3.38 | 3.32 | 3.37 | 3.37 | +0.01 (+0.30%) | 25,635,240 |
15 Sep 2023 | CNY | 3.37 | 3.38 | 3.34 | 3.36 | 3.36 | 0.0 (0.0%) | 35,196,410 |
14 Sep 2023 | CNY | 3.3 | 3.37 | 3.29 | 3.36 | 3.36 | +0.06 (+1.82%) | 48,760,330 |
13 Sep 2023 | CNY | 3.29 | 3.34 | 3.29 | 3.3 | 3.3 | +0.01 (+0.30%) | 19,908,490 |
12 Sep 2023 | CNY | 3.33 | 3.35 | 3.29 | 3.29 | 3.29 | -0.02 (-0.60%) | 20,137,260 |
11 Sep 2023 | CNY | 3.28 | 3.34 | 3.27 | 3.31 | 3.31 | +0.04 (+1.22%) | 23,211,400 |
8 Sep 2023 | CNY | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | -0.05 (-1.51%) | 16,901,200 |
7 Sep 2023 | CNY | 3.34 | 3.37 | 3.31 | 3.32 | 3.32 | -0.01 (-0.30%) | 29,956,870 |
6 Sep 2023 | CNY | 3.34 | 3.34 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 22,863,620 |
5 Sep 2023 | CNY | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 30,323,700 |
4 Sep 2023 | CNY | 3.26 | 3.36 | 3.25 | 3.35 | 3.35 | +0.12 (+3.72%) | 57,569,090 |
1 Sep 2023 | CNY | 3.18 | 3.25 | 3.18 | 3.23 | 3.23 | +0.05 (+1.57%) | 28,787,090 |
31 Aug 2023 | CNY | 3.2 | 3.22 | 3.18 | 3.18 | 3.18 | -0.03 (-0.93%) | 15,943,250 |
30 Aug 2023 | CNY | 3.25 | 3.27 | 3.19 | 3.21 | 3.21 | -0.04 (-1.23%) | 18,936,960 |
29 Aug 2023 | CNY | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 29,139,350 |
28 Aug 2023 | CNY | 3.24 | 3.29 | 3.22 | 3.25 | 3.25 | +0.1 (+3.17%) | 50,478,110 |