Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 3.31 | 3.37 | 3.3 | 3.31 | 3.31 | 0.0 (0.0%) | 23,717,915 |
20 Sep 2023 | CNY | 3.33 | 3.34 | 3.29 | 3.31 | 3.31 | 0.0 (0.0%) | 19,534,571 |
19 Sep 2023 | CNY | 3.28 | 3.35 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 30,779,310 |
18 Sep 2023 | CNY | 3.28 | 3.31 | 3.24 | 3.29 | 3.29 | -0.01 (-0.30%) | 25,633,204 |
15 Sep 2023 | CNY | 3.29 | 3.33 | 3.27 | 3.3 | 3.3 | +0.03 (+0.92%) | 28,663,360 |
14 Sep 2023 | CNY | 3.28 | 3.3 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 20,735,855 |
13 Sep 2023 | CNY | 3.31 | 3.35 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 28,247,083 |
12 Sep 2023 | CNY | 3.31 | 3.33 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 25,602,700 |
11 Sep 2023 | CNY | 3.33 | 3.35 | 3.26 | 3.34 | 3.34 | +0.01 (+0.30%) | 38,902,600 |
8 Sep 2023 | CNY | 3.37 | 3.38 | 3.32 | 3.33 | 3.33 | -0.09 (-2.63%) | 34,269,500 |
7 Sep 2023 | CNY | 3.46 | 3.53 | 3.41 | 3.42 | 3.42 | -0.06 (-1.72%) | 41,723,900 |
6 Sep 2023 | CNY | 3.4 | 3.48 | 3.33 | 3.48 | 3.48 | +0.09 (+2.65%) | 56,319,223 |
5 Sep 2023 | CNY | 3.5 | 3.51 | 3.37 | 3.39 | 3.39 | -0.13 (-3.69%) | 55,146,200 |
4 Sep 2023 | CNY | 3.5 | 3.57 | 3.49 | 3.52 | 3.52 | +0.04 (+1.15%) | 54,935,545 |
1 Sep 2023 | CNY | 3.6 | 3.67 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 78,916,120 |
31 Aug 2023 | CNY | 3.91 | 3.93 | 3.5 | 3.52 | 3.52 | -0.36 (-9.28%) | 104,609,146 |
30 Aug 2023 | CNY | 3.94 | 3.98 | 3.82 | 3.88 | 3.88 | -0.19 (-4.67%) | 123,317,447 |
29 Aug 2023 | CNY | 3.91 | 4.13 | 3.86 | 4.07 | 4.07 | +0.24 (+6.27%) | 188,103,588 |
28 Aug 2023 | CNY | 3.67 | 3.83 | 3.67 | 3.83 | 3.83 | +0.35 (+10.06%) | 35,006,482 |
25 Aug 2023 | CNY | 3.45 | 3.54 | 3.43 | 3.48 | 3.48 | +0.06 (+1.75%) | 27,904,880 |
24 Aug 2023 | CNY | 3.49 | 3.52 | 3.41 | 3.42 | 3.42 | -0.07 (-2.01%) | 19,556,000 |
23 Aug 2023 | CNY | 3.58 | 3.58 | 3.47 | 3.49 | 3.49 | -0.07 (-1.97%) | 19,001,900 |
22 Aug 2023 | CNY | 3.57 | 3.61 | 3.51 | 3.56 | 3.56 | -0.01 (-0.28%) | 25,490,311 |
21 Aug 2023 | CNY | 3.65 | 3.68 | 3.55 | 3.57 | 3.57 | -0.11 (-2.99%) | 34,040,620 |
18 Aug 2023 | CNY | 3.83 | 3.84 | 3.66 | 3.68 | 3.68 | -0.13 (-3.41%) | 31,386,062 |
17 Aug 2023 | CNY | 3.78 | 3.92 | 3.74 | 3.81 | 3.81 | +0.03 (+0.79%) | 40,983,402 |
16 Aug 2023 | CNY | 3.7 | 3.87 | 3.68 | 3.78 | 3.78 | +0.07 (+1.89%) | 32,863,704 |
15 Aug 2023 | CNY | 3.74 | 3.76 | 3.64 | 3.71 | 3.71 | -0.03 (-0.80%) | 28,743,400 |
14 Aug 2023 | CNY | 3.7 | 3.78 | 3.64 | 3.74 | 3.74 | -0.07 (-1.84%) | 44,775,120 |
11 Aug 2023 | CNY | 3.85 | 3.93 | 3.75 | 3.81 | 3.81 | +0.07 (+1.87%) | 61,158,516 |