Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | CNY | 3.18 | 3.24 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 1,087,500 |
24 Oct 2023 | CNY | 3.2 | 3.2 | 3.13 | 3.2 | 3.2 | 0.0 (0.0%) | 1,566,004 |
23 Oct 2023 | CNY | 3.23 | 3.23 | 3.08 | 3.2 | 3.2 | -0.02 (-0.62%) | 2,228,100 |
20 Oct 2023 | CNY | 3.2 | 3.22 | 3.18 | 3.22 | 3.22 | 0.0 (0.0%) | 1,235,900 |
19 Oct 2023 | CNY | 3.24 | 3.24 | 3.19 | 3.22 | 3.22 | -0.04 (-1.23%) | 1,213,100 |
18 Oct 2023 | CNY | 3.22 | 3.26 | 3.16 | 3.26 | 3.26 | +0.03 (+0.93%) | 2,782,302 |
17 Oct 2023 | CNY | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 829,400 |
16 Oct 2023 | CNY | 3.26 | 3.29 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 1,038,100 |
13 Oct 2023 | CNY | 3.25 | 3.28 | 3.24 | 3.25 | 3.25 | +0.01 (+0.31%) | 663,900 |
12 Oct 2023 | CNY | 3.27 | 3.27 | 3.22 | 3.24 | 3.24 | -0.03 (-0.92%) | 1,985,600 |
11 Oct 2023 | CNY | 3.28 | 3.29 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 1,028,600 |
10 Oct 2023 | CNY | 3.3 | 3.31 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 1,358,600 |
9 Oct 2023 | CNY | 3.3 | 3.32 | 3.28 | 3.29 | 3.29 | -0.03 (-0.90%) | 1,530,900 |
28 Sep 2023 | CNY | 3.31 | 3.33 | 3.3 | 3.32 | 3.32 | +0.03 (+0.91%) | 1,423,700 |
27 Sep 2023 | CNY | 3.29 | 3.32 | 3.28 | 3.29 | 3.29 | +0.01 (+0.30%) | 1,697,300 |
26 Sep 2023 | CNY | 3.31 | 3.32 | 3.28 | 3.28 | 3.28 | -0.03 (-0.91%) | 1,549,600 |
25 Sep 2023 | CNY | 3.31 | 3.33 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 1,603,300 |
22 Sep 2023 | CNY | 3.29 | 3.34 | 3.29 | 3.32 | 3.32 | 0.0 (0.0%) | 1,595,200 |
21 Sep 2023 | CNY | 3.32 | 3.36 | 3.28 | 3.32 | 3.32 | -0.01 (-0.30%) | 2,621,400 |
20 Sep 2023 | CNY | 3.28 | 3.43 | 3.25 | 3.33 | 3.33 | +0.06 (+1.83%) | 5,886,602 |
19 Sep 2023 | CNY | 3.3 | 3.3 | 3.27 | 3.27 | 3.27 | -0.03 (-0.91%) | 542,800 |
18 Sep 2023 | CNY | 3.31 | 3.31 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 940,800 |
15 Sep 2023 | CNY | 3.3 | 3.31 | 3.26 | 3.31 | 3.31 | +0.01 (+0.30%) | 1,568,800 |
14 Sep 2023 | CNY | 3.29 | 3.31 | 3.27 | 3.3 | 3.3 | -0.01 (-0.30%) | 981,603 |
13 Sep 2023 | CNY | 3.32 | 3.32 | 3.27 | 3.31 | 3.31 | 0.0 (0.0%) | 1,681,100 |
12 Sep 2023 | CNY | 3.3 | 3.33 | 3.3 | 3.31 | 3.31 | +0.01 (+0.30%) | 1,036,800 |
11 Sep 2023 | CNY | 3.35 | 3.35 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 1,953,800 |
8 Sep 2023 | CNY | 3.3 | 3.34 | 3.27 | 3.33 | 3.33 | +0.03 (+0.91%) | 1,274,003 |
7 Sep 2023 | CNY | 3.35 | 3.35 | 3.29 | 3.3 | 3.3 | -0.05 (-1.49%) | 1,772,500 |
6 Sep 2023 | CNY | 3.33 | 3.4 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 2,558,717 |