Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 3.46 | 3.63 | 3.44 | 3.58 | 3.58 | +0.12 (+3.47%) | 7,004,080 |
19 Sep 2023 | CNY | 3.43 | 3.46 | 3.41 | 3.46 | 3.46 | 0.0 (0.0%) | 1,015,105 |
18 Sep 2023 | CNY | 3.45 | 3.48 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 1,140,000 |
15 Sep 2023 | CNY | 3.38 | 3.46 | 3.34 | 3.46 | 3.46 | +0.08 (+2.37%) | 2,575,294 |
14 Sep 2023 | CNY | 3.46 | 3.46 | 3.33 | 3.38 | 3.38 | -0.08 (-2.31%) | 3,180,459 |
13 Sep 2023 | CNY | 3.52 | 3.52 | 3.45 | 3.46 | 3.46 | -0.07 (-1.98%) | 2,203,300 |
12 Sep 2023 | CNY | 3.54 | 3.55 | 3.52 | 3.53 | 3.53 | -0.03 (-0.84%) | 1,044,300 |
11 Sep 2023 | CNY | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | 0.0 (0.0%) | 924,400 |
8 Sep 2023 | CNY | 3.54 | 3.58 | 3.51 | 3.56 | 3.56 | +0.01 (+0.28%) | 1,315,900 |
7 Sep 2023 | CNY | 3.61 | 3.61 | 3.54 | 3.55 | 3.55 | -0.06 (-1.66%) | 1,367,800 |
6 Sep 2023 | CNY | 3.61 | 3.62 | 3.6 | 3.61 | 3.61 | 0.0 (0.0%) | 1,214,822 |
5 Sep 2023 | CNY | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -0.04 (-1.10%) | 1,134,200 |
4 Sep 2023 | CNY | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | +0.04 (+1.11%) | 1,624,302 |
1 Sep 2023 | CNY | 3.63 | 3.65 | 3.61 | 3.61 | 3.61 | -0.04 (-1.10%) | 1,525,600 |
31 Aug 2023 | CNY | 3.68 | 3.68 | 3.63 | 3.65 | 3.65 | -0.03 (-0.82%) | 1,232,200 |
30 Aug 2023 | CNY | 3.66 | 3.69 | 3.66 | 3.68 | 3.68 | +0.02 (+0.55%) | 1,578,100 |
29 Aug 2023 | CNY | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | 0.0 (0.0%) | 1,592,300 |
28 Aug 2023 | CNY | 3.79 | 3.79 | 3.66 | 3.66 | 3.66 | +0.01 (+0.27%) | 1,717,300 |
25 Aug 2023 | CNY | 3.67 | 3.69 | 3.64 | 3.65 | 3.65 | -0.04 (-1.08%) | 1,311,434 |
24 Aug 2023 | CNY | 3.7 | 3.7 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 699,980 |
23 Aug 2023 | CNY | 3.75 | 3.75 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 1,095,456 |
22 Aug 2023 | CNY | 3.72 | 3.75 | 3.66 | 3.75 | 3.75 | +0.04 (+1.08%) | 2,607,156 |
21 Aug 2023 | CNY | 3.72 | 3.72 | 3.69 | 3.71 | 3.71 | -0.01 (-0.27%) | 870,100 |
18 Aug 2023 | CNY | 3.72 | 3.74 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 1,609,900 |
17 Aug 2023 | CNY | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 1,142,800 |
16 Aug 2023 | CNY | 3.75 | 3.75 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 653,320 |
15 Aug 2023 | CNY | 3.73 | 3.75 | 3.71 | 3.75 | 3.75 | +0.02 (+0.54%) | 772,100 |
14 Aug 2023 | CNY | 3.71 | 3.73 | 3.69 | 3.73 | 3.73 | +0.01 (+0.27%) | 706,400 |
11 Aug 2023 | CNY | 3.73 | 3.73 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 570,402 |
10 Aug 2023 | CNY | 3.72 | 3.76 | 3.71 | 3.73 | 3.73 | +0.01 (+0.27%) | 1,124,100 |