Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 3.22 | 3.26 | 3.21 | 3.25 | 3.25 | +0.03 (+0.93%) | 11,381,640 |
13 Oct 2023 | CNY | 3.21 | 3.26 | 3.21 | 3.22 | 3.22 | -0.01 (-0.31%) | 9,681,300 |
12 Oct 2023 | CNY | 3.2 | 3.24 | 3.19 | 3.23 | 3.23 | +0.05 (+1.57%) | 6,740,700 |
11 Oct 2023 | CNY | 3.22 | 3.24 | 3.18 | 3.18 | 3.18 | -0.04 (-1.24%) | 11,995,900 |
10 Oct 2023 | CNY | 3.22 | 3.28 | 3.21 | 3.22 | 3.22 | +0.01 (+0.31%) | 11,327,940 |
9 Oct 2023 | CNY | 3.26 | 3.27 | 3.2 | 3.21 | 3.21 | -0.05 (-1.53%) | 15,926,900 |
28 Sep 2023 | CNY | 3.29 | 3.3 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 9,716,800 |
27 Sep 2023 | CNY | 3.27 | 3.3 | 3.24 | 3.28 | 3.28 | +0.03 (+0.92%) | 8,720,780 |
26 Sep 2023 | CNY | 3.27 | 3.29 | 3.25 | 3.25 | 3.25 | -0.01 (-0.31%) | 8,251,100 |
25 Sep 2023 | CNY | 3.29 | 3.3 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 5,917,880 |
22 Sep 2023 | CNY | 3.23 | 3.28 | 3.22 | 3.28 | 3.28 | +0.05 (+1.55%) | 8,774,700 |
21 Sep 2023 | CNY | 3.28 | 3.29 | 3.23 | 3.23 | 3.23 | -0.04 (-1.22%) | 9,074,400 |
20 Sep 2023 | CNY | 3.3 | 3.31 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 8,119,500 |
19 Sep 2023 | CNY | 3.29 | 3.31 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 7,680,400 |
18 Sep 2023 | CNY | 3.27 | 3.31 | 3.24 | 3.31 | 3.31 | +0.04 (+1.22%) | 10,365,070 |
15 Sep 2023 | CNY | 3.23 | 3.28 | 3.21 | 3.27 | 3.27 | +0.06 (+1.87%) | 14,229,690 |
14 Sep 2023 | CNY | 3.25 | 3.25 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 7,667,620 |
13 Sep 2023 | CNY | 3.27 | 3.29 | 3.23 | 3.24 | 3.24 | -0.03 (-0.92%) | 7,117,600 |
12 Sep 2023 | CNY | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | 0.0 (0.0%) | 7,898,460 |
11 Sep 2023 | CNY | 3.23 | 3.27 | 3.2 | 3.27 | 3.27 | +0.05 (+1.55%) | 10,245,100 |
8 Sep 2023 | CNY | 3.26 | 3.26 | 3.21 | 3.22 | 3.22 | -0.04 (-1.23%) | 11,458,100 |
7 Sep 2023 | CNY | 3.3 | 3.31 | 3.26 | 3.26 | 3.26 | -0.04 (-1.21%) | 10,379,500 |
6 Sep 2023 | CNY | 3.32 | 3.33 | 3.29 | 3.3 | 3.3 | -0.02 (-0.60%) | 8,700,300 |
5 Sep 2023 | CNY | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -0.06 (-1.78%) | 12,847,700 |
4 Sep 2023 | CNY | 3.34 | 3.38 | 3.33 | 3.38 | 3.38 | +0.04 (+1.20%) | 15,270,230 |
1 Sep 2023 | CNY | 3.26 | 3.35 | 3.26 | 3.34 | 3.34 | +0.08 (+2.45%) | 22,023,240 |
31 Aug 2023 | CNY | 3.29 | 3.31 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 17,076,500 |
30 Aug 2023 | CNY | 3.37 | 3.38 | 3.26 | 3.27 | 3.27 | -0.1 (-2.97%) | 23,921,860 |
29 Aug 2023 | CNY | 3.35 | 3.4 | 3.31 | 3.37 | 3.37 | +0.02 (+0.60%) | 20,187,780 |
28 Aug 2023 | CNY | 3.43 | 3.43 | 3.34 | 3.35 | 3.35 | +0.09 (+2.76%) | 20,241,250 |