Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 3.85 | 3.88 | 3.76 | 3.78 | 3.78 | -0.07 (-1.82%) | 5,209,971 |
19 Sep 2023 | CNY | 3.92 | 3.97 | 3.81 | 3.85 | 3.85 | -0.07 (-1.79%) | 7,459,936 |
18 Sep 2023 | CNY | 3.77 | 3.94 | 3.74 | 3.92 | 3.92 | +0.16 (+4.26%) | 12,779,000 |
15 Sep 2023 | CNY | 3.76 | 3.81 | 3.72 | 3.76 | 3.76 | 0.0 (0.0%) | 3,419,807 |
14 Sep 2023 | CNY | 3.81 | 3.81 | 3.72 | 3.76 | 3.76 | -0.03 (-0.79%) | 4,560,200 |
13 Sep 2023 | CNY | 3.81 | 3.85 | 3.75 | 3.79 | 3.79 | -0.03 (-0.79%) | 5,313,500 |
12 Sep 2023 | CNY | 3.86 | 3.88 | 3.81 | 3.82 | 3.82 | -0.05 (-1.29%) | 4,044,600 |
11 Sep 2023 | CNY | 3.85 | 3.88 | 3.8 | 3.87 | 3.87 | +0.02 (+0.52%) | 4,411,700 |
8 Sep 2023 | CNY | 3.82 | 3.89 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 5,156,202 |
7 Sep 2023 | CNY | 3.93 | 3.98 | 3.83 | 3.85 | 3.85 | -0.08 (-2.04%) | 7,032,500 |
6 Sep 2023 | CNY | 3.94 | 3.97 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 6,482,700 |
5 Sep 2023 | CNY | 3.97 | 4.01 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 8,141,700 |
4 Sep 2023 | CNY | 3.86 | 3.94 | 3.84 | 3.93 | 3.93 | +0.07 (+1.81%) | 7,591,602 |
1 Sep 2023 | CNY | 3.9 | 3.92 | 3.83 | 3.86 | 3.86 | -0.02 (-0.52%) | 6,918,940 |
31 Aug 2023 | CNY | 3.87 | 3.9 | 3.8 | 3.88 | 3.88 | +0.01 (+0.26%) | 9,755,400 |
30 Aug 2023 | CNY | 3.84 | 3.9 | 3.83 | 3.87 | 3.87 | +0.02 (+0.52%) | 6,681,900 |
29 Aug 2023 | CNY | 3.71 | 3.86 | 3.68 | 3.85 | 3.85 | +0.13 (+3.49%) | 9,300,400 |
28 Aug 2023 | CNY | 3.86 | 3.9 | 3.7 | 3.72 | 3.72 | +0.04 (+1.09%) | 8,330,100 |
25 Aug 2023 | CNY | 3.76 | 3.77 | 3.65 | 3.68 | 3.68 | -0.08 (-2.13%) | 7,263,436 |
24 Aug 2023 | CNY | 3.75 | 3.8 | 3.71 | 3.76 | 3.76 | -0.02 (-0.53%) | 6,209,800 |
23 Aug 2023 | CNY | 3.81 | 3.82 | 3.74 | 3.78 | 3.78 | -0.03 (-0.79%) | 8,241,800 |
22 Aug 2023 | CNY | 3.82 | 3.84 | 3.69 | 3.81 | 3.81 | +0.03 (+0.79%) | 8,786,400 |
21 Aug 2023 | CNY | 3.81 | 3.9 | 3.77 | 3.78 | 3.78 | -0.04 (-1.05%) | 8,238,200 |
18 Aug 2023 | CNY | 3.87 | 3.89 | 3.82 | 3.82 | 3.82 | -0.05 (-1.29%) | 8,259,100 |
17 Aug 2023 | CNY | 3.78 | 3.88 | 3.75 | 3.87 | 3.87 | +0.1 (+2.65%) | 9,323,420 |
16 Aug 2023 | CNY | 3.85 | 3.88 | 3.76 | 3.77 | 3.77 | -0.06 (-1.57%) | 8,270,820 |
15 Aug 2023 | CNY | 3.9 | 3.92 | 3.81 | 3.83 | 3.83 | -0.08 (-2.05%) | 7,833,300 |
14 Aug 2023 | CNY | 3.8 | 3.94 | 3.78 | 3.91 | 3.91 | +0.06 (+1.56%) | 9,270,800 |
11 Aug 2023 | CNY | 3.92 | 3.97 | 3.84 | 3.85 | 3.85 | -0.06 (-1.53%) | 10,753,600 |
10 Aug 2023 | CNY | 3.93 | 3.94 | 3.87 | 3.91 | 3.91 | +0.03 (+0.77%) | 8,187,900 |