Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 3.54 | 3.55 | 3.38 | 3.45 | 3.45 | -0.09 (-2.54%) | 11,506,400 |
13 Oct 2023 | CNY | 3.51 | 3.54 | 3.45 | 3.54 | 3.54 | +0.01 (+0.28%) | 9,608,520 |
12 Oct 2023 | CNY | 3.67 | 3.68 | 3.49 | 3.53 | 3.53 | -0.14 (-3.81%) | 21,820,500 |
11 Oct 2023 | CNY | 3.72 | 3.78 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 7,563,300 |
10 Oct 2023 | CNY | 3.67 | 3.73 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 7,986,300 |
9 Oct 2023 | CNY | 3.75 | 3.75 | 3.6 | 3.65 | 3.65 | -0.13 (-3.44%) | 14,047,500 |
28 Sep 2023 | CNY | 3.74 | 3.78 | 3.73 | 3.78 | 3.78 | +0.06 (+1.61%) | 8,030,430 |
27 Sep 2023 | CNY | 3.73 | 3.76 | 3.64 | 3.72 | 3.72 | -0.01 (-0.27%) | 14,061,600 |
26 Sep 2023 | CNY | 3.89 | 3.92 | 3.73 | 3.73 | 3.73 | -0.2 (-5.09%) | 20,244,930 |
25 Sep 2023 | CNY | 4.01 | 4.03 | 3.87 | 3.93 | 3.93 | -0.12 (-2.96%) | 11,988,800 |
22 Sep 2023 | CNY | 4 | 4.1 | 4 | 4.05 | 4.05 | +0.06 (+1.50%) | 11,557,980 |
21 Sep 2023 | CNY | 4.04 | 4.05 | 3.98 | 3.99 | 3.99 | -0.05 (-1.24%) | 8,704,080 |
20 Sep 2023 | CNY | 4.05 | 4.09 | 4.01 | 4.04 | 4.04 | -0.02 (-0.49%) | 10,346,300 |
19 Sep 2023 | CNY | 3.95 | 4.09 | 3.93 | 4.06 | 4.06 | +0.13 (+3.31%) | 16,748,830 |
18 Sep 2023 | CNY | 3.93 | 3.97 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 6,063,800 |
15 Sep 2023 | CNY | 3.86 | 3.94 | 3.85 | 3.93 | 3.93 | 0.0 (0.0%) | 8,008,600 |
14 Sep 2023 | CNY | 3.96 | 3.99 | 3.92 | 3.93 | 3.93 | +0.02 (+0.51%) | 8,424,700 |
13 Sep 2023 | CNY | 3.93 | 3.95 | 3.88 | 3.91 | 3.91 | -0.04 (-1.01%) | 6,637,480 |
12 Sep 2023 | CNY | 3.95 | 4 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 5,108,900 |
11 Sep 2023 | CNY | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | -0.03 (-0.75%) | 7,002,800 |
8 Sep 2023 | CNY | 3.92 | 4 | 3.92 | 3.98 | 3.98 | +0.05 (+1.27%) | 5,854,400 |
7 Sep 2023 | CNY | 3.95 | 4 | 3.92 | 3.93 | 3.93 | -0.05 (-1.26%) | 8,008,100 |
6 Sep 2023 | CNY | 3.98 | 4.01 | 3.94 | 3.98 | 3.98 | -0.03 (-0.75%) | 8,762,250 |
5 Sep 2023 | CNY | 4.05 | 4.07 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 8,958,800 |
4 Sep 2023 | CNY | 3.96 | 4.13 | 3.96 | 4.07 | 4.07 | +0.08 (+2.01%) | 13,471,350 |
1 Sep 2023 | CNY | 3.97 | 4.04 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 11,890,900 |
31 Aug 2023 | CNY | 3.98 | 4.02 | 3.92 | 4 | 4 | +0.02 (+0.50%) | 11,422,000 |
30 Aug 2023 | CNY | 3.9 | 4.05 | 3.9 | 3.98 | 3.98 | +0.04 (+1.02%) | 13,626,900 |
29 Aug 2023 | CNY | 3.82 | 3.98 | 3.79 | 3.94 | 3.94 | +0.01 (+0.25%) | 18,560,800 |
28 Aug 2023 | CNY | 4.17 | 4.18 | 3.93 | 3.93 | 3.93 | -0.21 (-5.07%) | 27,363,700 |