Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | CNY | 3.62 | 3.67 | 3.61 | 3.64 | 3.64 | +0.04 (+1.11%) | 7,248,086 |
9 Oct 2023 | CNY | 3.75 | 3.75 | 3.59 | 3.6 | 3.6 | -0.16 (-4.26%) | 12,029,600 |
28 Sep 2023 | CNY | 3.7 | 3.77 | 3.7 | 3.76 | 3.76 | +0.06 (+1.62%) | 6,039,000 |
27 Sep 2023 | CNY | 3.73 | 3.74 | 3.7 | 3.7 | 3.7 | -0.02 (-0.54%) | 5,521,700 |
26 Sep 2023 | CNY | 3.69 | 3.74 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 6,110,600 |
25 Sep 2023 | CNY | 3.8 | 3.82 | 3.67 | 3.68 | 3.68 | -0.1 (-2.65%) | 8,912,000 |
22 Sep 2023 | CNY | 3.69 | 3.78 | 3.68 | 3.78 | 3.78 | +0.08 (+2.16%) | 7,386,500 |
21 Sep 2023 | CNY | 3.76 | 3.76 | 3.69 | 3.7 | 3.7 | -0.04 (-1.07%) | 6,461,232 |
20 Sep 2023 | CNY | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -0.09 (-2.35%) | 9,777,800 |
19 Sep 2023 | CNY | 3.9 | 3.92 | 3.83 | 3.83 | 3.83 | -0.08 (-2.05%) | 6,476,600 |
18 Sep 2023 | CNY | 3.9 | 3.92 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 5,047,000 |
15 Sep 2023 | CNY | 3.87 | 3.9 | 3.86 | 3.89 | 3.89 | +0.03 (+0.78%) | 5,517,900 |
14 Sep 2023 | CNY | 3.93 | 3.94 | 3.84 | 3.86 | 3.86 | -0.07 (-1.78%) | 8,236,200 |
13 Sep 2023 | CNY | 3.96 | 3.98 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 6,768,000 |
12 Sep 2023 | CNY | 4 | 4 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 4,901,700 |
11 Sep 2023 | CNY | 3.98 | 4.03 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 6,551,100 |
8 Sep 2023 | CNY | 4 | 4 | 3.94 | 3.97 | 3.97 | -0.03 (-0.75%) | 9,047,600 |
7 Sep 2023 | CNY | 4.07 | 4.09 | 3.99 | 4 | 4 | -0.07 (-1.72%) | 11,125,000 |
6 Sep 2023 | CNY | 4.08 | 4.09 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 6,741,600 |
5 Sep 2023 | CNY | 4.14 | 4.14 | 4.06 | 4.09 | 4.09 | -0.04 (-0.97%) | 10,897,600 |
4 Sep 2023 | CNY | 4.08 | 4.13 | 4.06 | 4.13 | 4.13 | +0.05 (+1.23%) | 11,526,855 |
1 Sep 2023 | CNY | 4.06 | 4.1 | 4.06 | 4.08 | 4.08 | +0.03 (+0.74%) | 6,833,692 |
31 Aug 2023 | CNY | 4.09 | 4.09 | 4.04 | 4.05 | 4.05 | -0.06 (-1.46%) | 8,436,655 |
30 Aug 2023 | CNY | 4.1 | 4.14 | 4.06 | 4.11 | 4.11 | -0.01 (-0.24%) | 13,784,555 |
29 Aug 2023 | CNY | 4.07 | 4.12 | 4.03 | 4.12 | 4.12 | +0.09 (+2.23%) | 15,577,655 |
28 Aug 2023 | CNY | 4.15 | 4.19 | 4.02 | 4.03 | 4.03 | +0.02 (+0.50%) | 14,285,000 |
25 Aug 2023 | CNY | 4.03 | 4.09 | 3.99 | 4.01 | 4.01 | -0.05 (-1.23%) | 15,688,600 |
24 Aug 2023 | CNY | 3.99 | 4.1 | 3.98 | 4.06 | 4.06 | +0.07 (+1.75%) | 15,481,701 |
23 Aug 2023 | CNY | 4.01 | 4.05 | 3.97 | 3.99 | 3.99 | -0.04 (-0.99%) | 9,327,000 |
22 Aug 2023 | CNY | 3.98 | 4.04 | 3.95 | 4.03 | 4.03 | +0.02 (+0.50%) | 12,435,455 |