Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 3.72 | 3.87 | 3.69 | 3.78 | 3.78 | +0.09 (+2.44%) | 12,931,400 |
13 Oct 2023 | CNY | 3.73 | 3.77 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 4,842,800 |
12 Oct 2023 | CNY | 3.72 | 3.74 | 3.67 | 3.72 | 3.72 | -0.01 (-0.27%) | 3,057,000 |
11 Oct 2023 | CNY | 3.63 | 3.75 | 3.63 | 3.73 | 3.73 | +0.09 (+2.47%) | 5,243,340 |
10 Oct 2023 | CNY | 3.69 | 3.72 | 3.62 | 3.64 | 3.64 | -0.03 (-0.82%) | 3,731,730 |
9 Oct 2023 | CNY | 3.8 | 3.8 | 3.65 | 3.67 | 3.67 | -0.16 (-4.18%) | 8,197,300 |
28 Sep 2023 | CNY | 3.75 | 3.84 | 3.72 | 3.83 | 3.83 | +0.08 (+2.13%) | 5,513,740 |
27 Sep 2023 | CNY | 3.7 | 3.8 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 6,649,740 |
26 Sep 2023 | CNY | 3.77 | 3.83 | 3.66 | 3.72 | 3.72 | +0.01 (+0.27%) | 9,423,800 |
25 Sep 2023 | CNY | 3.86 | 3.9 | 3.71 | 3.71 | 3.71 | -0.2 (-5.12%) | 17,442,800 |
22 Sep 2023 | CNY | 4.08 | 4.08 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 25,804,650 |
21 Sep 2023 | CNY | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | +0.19 (+5.14%) | 5,726,900 |
20 Sep 2023 | CNY | 3.71 | 3.74 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 2,998,000 |
19 Sep 2023 | CNY | 3.66 | 3.76 | 3.64 | 3.72 | 3.72 | +0.07 (+1.92%) | 3,976,450 |
18 Sep 2023 | CNY | 3.67 | 3.75 | 3.62 | 3.65 | 3.65 | +0.01 (+0.27%) | 4,356,000 |
15 Sep 2023 | CNY | 3.56 | 3.64 | 3.54 | 3.64 | 3.64 | +0.08 (+2.25%) | 2,972,900 |
14 Sep 2023 | CNY | 3.5 | 3.6 | 3.45 | 3.56 | 3.56 | +0.08 (+2.30%) | 3,442,750 |
13 Sep 2023 | CNY | 3.47 | 3.5 | 3.46 | 3.48 | 3.48 | -0.01 (-0.29%) | 1,224,500 |
12 Sep 2023 | CNY | 3.48 | 3.53 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 1,434,000 |
11 Sep 2023 | CNY | 3.54 | 3.54 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 2,163,900 |
8 Sep 2023 | CNY | 3.55 | 3.56 | 3.49 | 3.54 | 3.54 | -0.02 (-0.56%) | 1,564,100 |
7 Sep 2023 | CNY | 3.68 | 3.68 | 3.52 | 3.56 | 3.56 | -0.11 (-3.00%) | 2,086,020 |
6 Sep 2023 | CNY | 3.63 | 3.69 | 3.62 | 3.67 | 3.67 | +0.03 (+0.82%) | 1,219,900 |
5 Sep 2023 | CNY | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -0.03 (-0.82%) | 1,679,000 |
4 Sep 2023 | CNY | 3.63 | 3.68 | 3.6 | 3.67 | 3.67 | +0.04 (+1.10%) | 2,695,050 |
1 Sep 2023 | CNY | 3.49 | 3.63 | 3.45 | 3.63 | 3.63 | +0.17 (+4.91%) | 3,288,980 |
31 Aug 2023 | CNY | 3.47 | 3.49 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 1,250,500 |
30 Aug 2023 | CNY | 3.46 | 3.54 | 3.41 | 3.47 | 3.47 | +0.02 (+0.58%) | 1,905,100 |
29 Aug 2023 | CNY | 3.32 | 3.47 | 3.26 | 3.45 | 3.45 | +0.12 (+3.60%) | 3,779,100 |
28 Aug 2023 | CNY | 3.61 | 3.61 | 3.29 | 3.33 | 3.33 | -0.13 (-3.76%) | 5,488,500 |