Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 3.42 | 3.44 | 3.4 | 3.42 | 3.42 | +0.01 (+0.29%) | 9,009,600 |
27 Sep 2023 | CNY | 3.43 | 3.45 | 3.4 | 3.41 | 3.41 | -0.02 (-0.58%) | 12,059,500 |
26 Sep 2023 | CNY | 3.44 | 3.48 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 9,563,100 |
25 Sep 2023 | CNY | 3.53 | 3.53 | 3.42 | 3.43 | 3.43 | -0.1 (-2.83%) | 15,623,100 |
22 Sep 2023 | CNY | 3.47 | 3.54 | 3.45 | 3.53 | 3.53 | +0.05 (+1.44%) | 13,260,400 |
21 Sep 2023 | CNY | 3.5 | 3.55 | 3.46 | 3.48 | 3.48 | -0.03 (-0.85%) | 12,469,700 |
20 Sep 2023 | CNY | 3.48 | 3.53 | 3.43 | 3.51 | 3.51 | +0.04 (+1.15%) | 13,437,493 |
19 Sep 2023 | CNY | 3.46 | 3.51 | 3.45 | 3.47 | 3.47 | 0.0 (0.0%) | 12,047,200 |
18 Sep 2023 | CNY | 3.48 | 3.5 | 3.43 | 3.47 | 3.47 | +0.02 (+0.58%) | 13,946,320 |
15 Sep 2023 | CNY | 3.5 | 3.51 | 3.45 | 3.45 | 3.45 | -0.03 (-0.86%) | 12,960,100 |
14 Sep 2023 | CNY | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -0.06 (-1.69%) | 19,649,600 |
13 Sep 2023 | CNY | 3.54 | 3.64 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 31,039,729 |
12 Sep 2023 | CNY | 3.6 | 3.62 | 3.52 | 3.54 | 3.54 | -0.08 (-2.21%) | 33,993,540 |
11 Sep 2023 | CNY | 3.7 | 3.81 | 3.6 | 3.62 | 3.62 | -0.07 (-1.90%) | 55,387,520 |
8 Sep 2023 | CNY | 3.72 | 3.83 | 3.64 | 3.69 | 3.69 | -0.11 (-2.89%) | 79,459,057 |
7 Sep 2023 | CNY | 3.59 | 3.96 | 3.55 | 3.8 | 3.8 | +0.2 (+5.56%) | 93,704,741 |
6 Sep 2023 | CNY | 3.49 | 3.6 | 3.46 | 3.6 | 3.6 | +0.09 (+2.56%) | 15,604,400 |
5 Sep 2023 | CNY | 3.58 | 3.58 | 3.49 | 3.51 | 3.51 | -0.09 (-2.50%) | 18,892,200 |
4 Sep 2023 | CNY | 3.59 | 3.67 | 3.58 | 3.6 | 3.6 | +0.03 (+0.84%) | 21,396,900 |
1 Sep 2023 | CNY | 3.63 | 3.68 | 3.54 | 3.57 | 3.57 | -0.03 (-0.83%) | 22,584,900 |
31 Aug 2023 | CNY | 3.83 | 3.84 | 3.58 | 3.6 | 3.6 | -0.24 (-6.25%) | 29,778,000 |
30 Aug 2023 | CNY | 3.92 | 3.95 | 3.81 | 3.84 | 3.84 | -0.09 (-2.29%) | 24,820,300 |
29 Aug 2023 | CNY | 3.79 | 3.93 | 3.74 | 3.93 | 3.93 | +0.13 (+3.42%) | 33,764,458 |
28 Aug 2023 | CNY | 3.89 | 3.92 | 3.77 | 3.8 | 3.8 | +0.13 (+3.54%) | 30,290,126 |
25 Aug 2023 | CNY | 3.67 | 3.74 | 3.65 | 3.67 | 3.67 | -0.01 (-0.27%) | 12,500,213 |
24 Aug 2023 | CNY | 3.71 | 3.74 | 3.64 | 3.68 | 3.68 | -0.02 (-0.54%) | 9,990,100 |
23 Aug 2023 | CNY | 3.68 | 3.77 | 3.66 | 3.7 | 3.7 | -0.02 (-0.54%) | 12,258,100 |
22 Aug 2023 | CNY | 3.72 | 3.75 | 3.66 | 3.72 | 3.72 | +0.02 (+0.54%) | 12,039,600 |
21 Aug 2023 | CNY | 3.76 | 3.81 | 3.69 | 3.7 | 3.7 | -0.06 (-1.60%) | 10,939,900 |
18 Aug 2023 | CNY | 3.84 | 3.91 | 3.74 | 3.76 | 3.76 | -0.08 (-2.08%) | 13,447,300 |