Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 3.57 | 3.59 | 3.53 | 3.55 | 3.55 | -0.02 (-0.56%) | 3,973,765 |
21 Sep 2023 | CNY | 3.61 | 3.63 | 3.56 | 3.57 | 3.57 | -0.07 (-1.92%) | 3,294,500 |
20 Sep 2023 | CNY | 3.57 | 3.7 | 3.55 | 3.64 | 3.64 | +0.04 (+1.11%) | 5,157,900 |
19 Sep 2023 | CNY | 3.61 | 3.62 | 3.56 | 3.6 | 3.6 | -0.01 (-0.28%) | 2,856,500 |
18 Sep 2023 | CNY | 3.57 | 3.68 | 3.51 | 3.61 | 3.61 | +0.06 (+1.69%) | 6,627,415 |
15 Sep 2023 | CNY | 3.6 | 3.6 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 3,253,850 |
14 Sep 2023 | CNY | 3.61 | 3.61 | 3.53 | 3.56 | 3.56 | -0.07 (-1.93%) | 4,494,250 |
13 Sep 2023 | CNY | 3.67 | 3.67 | 3.59 | 3.63 | 3.63 | -0.04 (-1.09%) | 3,345,250 |
12 Sep 2023 | CNY | 3.68 | 3.76 | 3.65 | 3.67 | 3.67 | -0.04 (-1.08%) | 3,199,000 |
11 Sep 2023 | CNY | 3.62 | 3.74 | 3.57 | 3.71 | 3.71 | +0.08 (+2.20%) | 7,859,380 |
8 Sep 2023 | CNY | 3.63 | 3.66 | 3.56 | 3.63 | 3.63 | -0.03 (-0.82%) | 5,644,250 |
7 Sep 2023 | CNY | 3.74 | 3.74 | 3.62 | 3.66 | 3.66 | -0.06 (-1.61%) | 4,571,250 |
6 Sep 2023 | CNY | 3.72 | 3.74 | 3.66 | 3.72 | 3.72 | +0.01 (+0.27%) | 4,680,774 |
5 Sep 2023 | CNY | 3.66 | 3.72 | 3.62 | 3.71 | 3.71 | +0.06 (+1.64%) | 5,699,991 |
4 Sep 2023 | CNY | 3.79 | 3.81 | 3.62 | 3.65 | 3.65 | -0.08 (-2.14%) | 9,392,200 |
1 Sep 2023 | CNY | 3.76 | 3.8 | 3.71 | 3.73 | 3.73 | -0.02 (-0.53%) | 4,600,150 |
31 Aug 2023 | CNY | 3.8 | 3.83 | 3.75 | 3.75 | 3.75 | -0.06 (-1.57%) | 6,749,187 |
30 Aug 2023 | CNY | 3.86 | 3.88 | 3.8 | 3.81 | 3.81 | -0.08 (-2.06%) | 7,744,373 |
29 Aug 2023 | CNY | 3.75 | 3.92 | 3.73 | 3.89 | 3.89 | +0.15 (+4.01%) | 14,064,208 |
28 Aug 2023 | CNY | 3.94 | 3.95 | 3.7 | 3.74 | 3.74 | 0.0 (0.0%) | 10,248,050 |
25 Aug 2023 | CNY | 3.77 | 3.81 | 3.7 | 3.74 | 3.74 | -0.03 (-0.80%) | 5,953,200 |
24 Aug 2023 | CNY | 3.94 | 3.94 | 3.76 | 3.77 | 3.77 | -0.1 (-2.58%) | 10,245,200 |
23 Aug 2023 | CNY | 3.91 | 3.98 | 3.85 | 3.87 | 3.87 | -0.08 (-2.03%) | 6,403,300 |
22 Aug 2023 | CNY | 3.91 | 4.01 | 3.88 | 3.95 | 3.95 | +0.05 (+1.28%) | 15,393,800 |
21 Aug 2023 | CNY | 3.79 | 4.13 | 3.79 | 3.9 | 3.9 | +0.09 (+2.36%) | 27,407,825 |
18 Aug 2023 | CNY | 3.82 | 3.87 | 3.76 | 3.81 | 3.81 | 0.0 (0.0%) | 5,390,923 |
17 Aug 2023 | CNY | 3.85 | 3.87 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 5,998,000 |
16 Aug 2023 | CNY | 3.82 | 3.87 | 3.78 | 3.85 | 3.85 | +0.03 (+0.79%) | 5,665,100 |
15 Aug 2023 | CNY | 3.96 | 4.01 | 3.81 | 3.82 | 3.82 | -0.01 (-0.26%) | 11,623,900 |
14 Aug 2023 | CNY | 3.92 | 3.92 | 3.81 | 3.83 | 3.83 | -0.1 (-2.54%) | 7,832,800 |