Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 3.42 | 3.44 | 3.37 | 3.39 | 3.39 | -0.04 (-1.17%) | 16,230,876 |
20 Sep 2023 | CNY | 3.43 | 3.47 | 3.42 | 3.43 | 3.43 | -0.01 (-0.29%) | 16,577,100 |
19 Sep 2023 | CNY | 3.48 | 3.49 | 3.43 | 3.44 | 3.44 | -0.04 (-1.15%) | 21,532,300 |
18 Sep 2023 | CNY | 3.44 | 3.5 | 3.38 | 3.48 | 3.48 | +0.09 (+2.65%) | 39,329,388 |
15 Sep 2023 | CNY | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | +0.01 (+0.30%) | 13,118,607 |
14 Sep 2023 | CNY | 3.44 | 3.45 | 3.37 | 3.38 | 3.38 | -0.06 (-1.74%) | 17,733,500 |
13 Sep 2023 | CNY | 3.49 | 3.5 | 3.41 | 3.44 | 3.44 | -0.06 (-1.71%) | 20,270,250 |
12 Sep 2023 | CNY | 3.47 | 3.53 | 3.45 | 3.5 | 3.5 | +0.04 (+1.16%) | 30,939,300 |
11 Sep 2023 | CNY | 3.36 | 3.46 | 3.33 | 3.46 | 3.46 | +0.09 (+2.67%) | 24,693,776 |
8 Sep 2023 | CNY | 3.36 | 3.39 | 3.34 | 3.37 | 3.37 | +0.01 (+0.30%) | 10,570,342 |
7 Sep 2023 | CNY | 3.43 | 3.44 | 3.36 | 3.36 | 3.36 | -0.07 (-2.04%) | 17,469,727 |
6 Sep 2023 | CNY | 3.43 | 3.45 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 12,193,000 |
5 Sep 2023 | CNY | 3.47 | 3.47 | 3.42 | 3.44 | 3.44 | -0.03 (-0.86%) | 18,395,877 |
4 Sep 2023 | CNY | 3.43 | 3.48 | 3.41 | 3.47 | 3.47 | +0.06 (+1.76%) | 26,804,371 |
1 Sep 2023 | CNY | 3.39 | 3.43 | 3.37 | 3.41 | 3.41 | +0.03 (+0.89%) | 18,417,932 |
31 Aug 2023 | CNY | 3.4 | 3.42 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 18,965,500 |
30 Aug 2023 | CNY | 3.42 | 3.45 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 27,262,800 |
29 Aug 2023 | CNY | 3.32 | 3.43 | 3.31 | 3.42 | 3.42 | +0.1 (+3.01%) | 35,888,067 |
28 Aug 2023 | CNY | 3.4 | 3.45 | 3.32 | 3.32 | 3.32 | +0.05 (+1.53%) | 64,830,000 |
25 Aug 2023 | CNY | 3.34 | 3.38 | 3.25 | 3.27 | 3.27 | +0.08 (+2.51%) | 65,370,114 |
24 Aug 2023 | CNY | 3.2 | 3.24 | 3.14 | 3.19 | 3.19 | 0.0 (0.0%) | 18,858,695 |
23 Aug 2023 | CNY | 3.23 | 3.23 | 3.18 | 3.19 | 3.19 | -0.05 (-1.54%) | 11,059,884 |
22 Aug 2023 | CNY | 3.24 | 3.26 | 3.18 | 3.24 | 3.24 | +0.02 (+0.62%) | 14,681,600 |
21 Aug 2023 | CNY | 3.23 | 3.27 | 3.21 | 3.22 | 3.22 | -0.01 (-0.31%) | 11,982,500 |
18 Aug 2023 | CNY | 3.27 | 3.28 | 3.22 | 3.23 | 3.23 | -0.03 (-0.92%) | 17,073,995 |
17 Aug 2023 | CNY | 3.19 | 3.27 | 3.16 | 3.26 | 3.26 | +0.06 (+1.88%) | 23,004,300 |
16 Aug 2023 | CNY | 3.24 | 3.25 | 3.2 | 3.2 | 3.2 | -0.06 (-1.84%) | 17,208,910 |
15 Aug 2023 | CNY | 3.28 | 3.29 | 3.24 | 3.26 | 3.26 | -0.03 (-0.91%) | 15,011,197 |
14 Aug 2023 | CNY | 3.28 | 3.3 | 3.22 | 3.29 | 3.29 | 0.0 (0.0%) | 22,332,447 |
11 Aug 2023 | CNY | 3.33 | 3.36 | 3.28 | 3.29 | 3.29 | -0.04 (-1.20%) | 24,164,364 |