Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 3.15 | 3.27 | 3.12 | 3.14 | 3.14 | +0.03 (+0.96%) | 8,105,900 |
13 Oct 2023 | CNY | 3.15 | 3.15 | 3.08 | 3.11 | 3.11 | 0.0 (0.0%) | 2,612,900 |
12 Oct 2023 | CNY | 3.14 | 3.15 | 3.06 | 3.11 | 3.11 | -0.01 (-0.32%) | 4,096,300 |
11 Oct 2023 | CNY | 3.15 | 3.16 | 3.09 | 3.12 | 3.12 | -0.03 (-0.95%) | 4,055,900 |
10 Oct 2023 | CNY | 3.2 | 3.2 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 2,842,200 |
9 Oct 2023 | CNY | 3.23 | 3.23 | 3.16 | 3.19 | 3.19 | -0.05 (-1.54%) | 3,344,100 |
28 Sep 2023 | CNY | 3.21 | 3.25 | 3.12 | 3.24 | 3.24 | +0.05 (+1.57%) | 3,569,070 |
27 Sep 2023 | CNY | 3.16 | 3.26 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 5,778,500 |
26 Sep 2023 | CNY | 3.14 | 3.2 | 3.14 | 3.17 | 3.17 | +0.04 (+1.28%) | 5,755,900 |
25 Sep 2023 | CNY | 3.24 | 3.26 | 3.12 | 3.13 | 3.13 | -0.14 (-4.28%) | 9,640,200 |
22 Sep 2023 | CNY | 3.26 | 3.32 | 3.24 | 3.27 | 3.27 | +0.01 (+0.31%) | 7,379,100 |
21 Sep 2023 | CNY | 3.29 | 3.3 | 3.23 | 3.26 | 3.26 | -0.03 (-0.91%) | 3,159,500 |
20 Sep 2023 | CNY | 3.33 | 3.34 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 5,749,900 |
19 Sep 2023 | CNY | 3.32 | 3.36 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 7,165,000 |
18 Sep 2023 | CNY | 3.4 | 3.4 | 3.31 | 3.35 | 3.35 | -0.04 (-1.18%) | 6,526,080 |
15 Sep 2023 | CNY | 3.39 | 3.48 | 3.36 | 3.39 | 3.39 | -0.05 (-1.45%) | 7,756,900 |
14 Sep 2023 | CNY | 3.48 | 3.56 | 3.39 | 3.44 | 3.44 | -0.13 (-3.64%) | 15,571,780 |
13 Sep 2023 | CNY | 3.46 | 3.66 | 3.42 | 3.57 | 3.57 | +0.08 (+2.29%) | 11,923,700 |
12 Sep 2023 | CNY | 3.52 | 3.52 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 4,877,800 |
11 Sep 2023 | CNY | 3.6 | 3.6 | 3.48 | 3.51 | 3.51 | -0.1 (-2.77%) | 9,657,580 |
8 Sep 2023 | CNY | 3.47 | 3.68 | 3.47 | 3.61 | 3.61 | +0.11 (+3.14%) | 10,671,310 |
7 Sep 2023 | CNY | 3.54 | 3.65 | 3.48 | 3.5 | 3.5 | -0.09 (-2.51%) | 10,255,600 |
6 Sep 2023 | CNY | 3.59 | 3.73 | 3.54 | 3.59 | 3.59 | +0.04 (+1.13%) | 15,603,600 |
5 Sep 2023 | CNY | 3.47 | 3.58 | 3.42 | 3.55 | 3.55 | +0.08 (+2.31%) | 5,351,950 |
4 Sep 2023 | CNY | 3.39 | 3.47 | 3.39 | 3.47 | 3.47 | +0.03 (+0.87%) | 5,058,000 |
1 Sep 2023 | CNY | 3.37 | 3.49 | 3.37 | 3.44 | 3.44 | +0.12 (+3.61%) | 11,803,300 |
31 Aug 2023 | CNY | 3.26 | 3.36 | 3.24 | 3.32 | 3.32 | +0.06 (+1.84%) | 5,790,100 |
30 Aug 2023 | CNY | 3.23 | 3.27 | 3.21 | 3.26 | 3.26 | +0.02 (+0.62%) | 3,050,400 |
29 Aug 2023 | CNY | 3.25 | 3.25 | 3.2 | 3.24 | 3.24 | -0.01 (-0.31%) | 3,502,600 |
28 Aug 2023 | CNY | 3.32 | 3.33 | 3.17 | 3.25 | 3.25 | -0.01 (-0.31%) | 5,363,800 |