Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | CNY | 3.84 | 3.88 | 3.8 | 3.87 | 3.87 | +0.02 (+0.52%) | 6,661,890 |
15 Sep 2023 | CNY | 3.82 | 3.86 | 3.82 | 3.85 | 3.85 | +0.03 (+0.79%) | 5,157,400 |
14 Sep 2023 | CNY | 3.86 | 3.86 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 5,492,762 |
13 Sep 2023 | CNY | 3.87 | 3.89 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 4,998,600 |
12 Sep 2023 | CNY | 3.87 | 3.88 | 3.85 | 3.86 | 3.86 | 0.0 (0.0%) | 3,899,382 |
11 Sep 2023 | CNY | 3.87 | 3.89 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 6,983,700 |
8 Sep 2023 | CNY | 3.87 | 3.88 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 4,900,000 |
7 Sep 2023 | CNY | 3.88 | 3.92 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 5,782,433 |
6 Sep 2023 | CNY | 3.9 | 3.91 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 5,261,400 |
5 Sep 2023 | CNY | 3.92 | 3.92 | 3.87 | 3.9 | 3.9 | -0.02 (-0.51%) | 6,558,922 |
4 Sep 2023 | CNY | 3.85 | 3.93 | 3.84 | 3.92 | 3.92 | +0.08 (+2.08%) | 10,243,073 |
1 Sep 2023 | CNY | 3.8 | 3.86 | 3.77 | 3.84 | 3.84 | +0.05 (+1.32%) | 8,281,388 |
31 Aug 2023 | CNY | 3.82 | 3.84 | 3.77 | 3.79 | 3.79 | -0.02 (-0.52%) | 7,168,092 |
30 Aug 2023 | CNY | 3.84 | 3.86 | 3.8 | 3.81 | 3.81 | -0.03 (-0.78%) | 7,600,373 |
29 Aug 2023 | CNY | 3.83 | 3.86 | 3.81 | 3.84 | 3.84 | -0.01 (-0.26%) | 9,682,335 |
28 Aug 2023 | CNY | 3.84 | 3.92 | 3.82 | 3.85 | 3.85 | +0.14 (+3.77%) | 20,025,105 |
25 Aug 2023 | CNY | 3.66 | 3.79 | 3.65 | 3.71 | 3.71 | +0.04 (+1.09%) | 10,195,945 |
24 Aug 2023 | CNY | 3.69 | 3.71 | 3.64 | 3.67 | 3.67 | -0.01 (-0.27%) | 4,972,446 |
23 Aug 2023 | CNY | 3.73 | 3.75 | 3.68 | 3.68 | 3.68 | -0.06 (-1.60%) | 4,710,131 |
22 Aug 2023 | CNY | 3.8 | 3.81 | 3.71 | 3.74 | 3.74 | -0.05 (-1.32%) | 7,137,547 |
21 Aug 2023 | CNY | 3.82 | 3.85 | 3.78 | 3.79 | 3.79 | -0.02 (-0.52%) | 5,054,079 |
18 Aug 2023 | CNY | 3.88 | 3.89 | 3.8 | 3.81 | 3.81 | -0.06 (-1.55%) | 5,271,264 |
17 Aug 2023 | CNY | 3.83 | 3.89 | 3.79 | 3.87 | 3.87 | +0.02 (+0.52%) | 8,004,967 |
16 Aug 2023 | CNY | 3.83 | 3.86 | 3.79 | 3.85 | 3.85 | +0.02 (+0.52%) | 5,480,398 |
15 Aug 2023 | CNY | 3.85 | 3.86 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 4,642,350 |
14 Aug 2023 | CNY | 3.79 | 3.86 | 3.78 | 3.85 | 3.85 | +0.04 (+1.05%) | 7,144,027 |
11 Aug 2023 | CNY | 3.87 | 3.89 | 3.81 | 3.81 | 3.81 | -0.07 (-1.80%) | 6,055,200 |
10 Aug 2023 | CNY | 3.87 | 3.89 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 5,373,069 |
9 Aug 2023 | CNY | 3.91 | 3.92 | 3.85 | 3.86 | 3.86 | -0.05 (-1.28%) | 6,019,910 |
8 Aug 2023 | CNY | 3.91 | 3.93 | 3.85 | 3.91 | 3.91 | +0.02 (+0.51%) | 7,551,472 |