Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 3.22 | 3.23 | 3.18 | 3.19 | 3.19 | -0.03 (-0.93%) | 63,144,300 |
20 Sep 2023 | CNY | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | -0.01 (-0.31%) | 73,184,250 |
19 Sep 2023 | CNY | 3.2 | 3.25 | 3.18 | 3.23 | 3.23 | +0.03 (+0.94%) | 97,518,576 |
18 Sep 2023 | CNY | 3.21 | 3.22 | 3.16 | 3.2 | 3.2 | -0.01 (-0.31%) | 95,414,672 |
15 Sep 2023 | CNY | 3.27 | 3.27 | 3.19 | 3.21 | 3.21 | -0.05 (-1.53%) | 101,288,031 |
14 Sep 2023 | CNY | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | +0.03 (+0.93%) | 98,816,883 |
13 Sep 2023 | CNY | 3.22 | 3.24 | 3.2 | 3.23 | 3.23 | +0.01 (+0.31%) | 72,163,814 |
12 Sep 2023 | CNY | 3.25 | 3.28 | 3.21 | 3.22 | 3.22 | -0.02 (-0.62%) | 118,111,580 |
11 Sep 2023 | CNY | 3.22 | 3.27 | 3.21 | 3.24 | 3.24 | +0.03 (+0.93%) | 117,703,811 |
8 Sep 2023 | CNY | 3.2 | 3.22 | 3.16 | 3.21 | 3.21 | +0.02 (+0.63%) | 88,966,711 |
7 Sep 2023 | CNY | 3.18 | 3.22 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 156,922,528 |
6 Sep 2023 | CNY | 3.19 | 3.2 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 63,760,439 |
5 Sep 2023 | CNY | 3.18 | 3.21 | 3.16 | 3.2 | 3.2 | +0.02 (+0.63%) | 81,914,474 |
4 Sep 2023 | CNY | 3.18 | 3.19 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 114,578,581 |
1 Sep 2023 | CNY | 3.14 | 3.17 | 3.13 | 3.17 | 3.17 | +0.03 (+0.96%) | 79,743,109 |
31 Aug 2023 | CNY | 3.08 | 3.15 | 3.06 | 3.14 | 3.14 | +0.06 (+1.95%) | 120,007,487 |
30 Aug 2023 | CNY | 3.12 | 3.16 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 102,516,900 |
29 Aug 2023 | CNY | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | -0.04 (-1.27%) | 168,196,245 |
28 Aug 2023 | CNY | 3.26 | 3.3 | 3.15 | 3.16 | 3.16 | +0.01 (+0.32%) | 144,261,625 |
25 Aug 2023 | CNY | 3.07 | 3.19 | 3.07 | 3.15 | 3.15 | +0.07 (+2.27%) | 140,585,914 |
24 Aug 2023 | CNY | 3.17 | 3.17 | 3.06 | 3.08 | 3.08 | -0.09 (-2.84%) | 142,112,226 |
23 Aug 2023 | CNY | 3.17 | 3.2 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 85,531,885 |
22 Aug 2023 | CNY | 3.15 | 3.18 | 3.12 | 3.17 | 3.17 | +0.03 (+0.96%) | 96,683,227 |
21 Aug 2023 | CNY | 3.17 | 3.19 | 3.12 | 3.14 | 3.14 | -0.03 (-0.95%) | 83,048,384 |
18 Aug 2023 | CNY | 3.17 | 3.2 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 93,774,944 |
17 Aug 2023 | CNY | 3.16 | 3.18 | 3.1 | 3.17 | 3.17 | +0.01 (+0.32%) | 136,910,644 |
16 Aug 2023 | CNY | 3.15 | 3.17 | 3.12 | 3.16 | 3.16 | +0.01 (+0.32%) | 118,101,150 |
15 Aug 2023 | CNY | 3.07 | 3.17 | 3.06 | 3.15 | 3.15 | +0.08 (+2.61%) | 190,569,801 |
14 Aug 2023 | CNY | 3.03 | 3.08 | 3.01 | 3.07 | 3.07 | +0.03 (+0.99%) | 85,428,242 |
11 Aug 2023 | CNY | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | -0.03 (-0.98%) | 66,551,503 |