Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | CNY | 3.04 | 3.08 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 9,877,000 |
15 Sep 2023 | CNY | 3 | 3.1 | 2.97 | 3.05 | 3.05 | +0.07 (+2.35%) | 15,444,167 |
14 Sep 2023 | CNY | 2.97 | 3.02 | 2.97 | 2.98 | 2.98 | -0.01 (-0.33%) | 7,026,600 |
13 Sep 2023 | CNY | 3.09 | 3.1 | 2.96 | 2.99 | 2.99 | -0.09 (-2.92%) | 11,311,600 |
12 Sep 2023 | CNY | 3.02 | 3.09 | 3 | 3.08 | 3.08 | +0.06 (+1.99%) | 12,264,400 |
11 Sep 2023 | CNY | 2.99 | 3.05 | 2.95 | 3.02 | 3.02 | +0.03 (+1.00%) | 7,196,500 |
8 Sep 2023 | CNY | 3.02 | 3.02 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 5,895,152 |
7 Sep 2023 | CNY | 3.08 | 3.09 | 2.99 | 3 | 3 | -0.07 (-2.28%) | 10,578,700 |
6 Sep 2023 | CNY | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 8,591,422 |
5 Sep 2023 | CNY | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 7,566,800 |
4 Sep 2023 | CNY | 3.12 | 3.14 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 11,921,900 |
1 Sep 2023 | CNY | 3.13 | 3.14 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 10,032,667 |
31 Aug 2023 | CNY | 3.12 | 3.14 | 3.08 | 3.13 | 3.13 | +0.01 (+0.32%) | 14,681,017 |
30 Aug 2023 | CNY | 3.03 | 3.14 | 3.02 | 3.12 | 3.12 | +0.1 (+3.31%) | 23,994,366 |
29 Aug 2023 | CNY | 2.95 | 3.03 | 2.92 | 3.02 | 3.02 | +0.09 (+3.07%) | 14,497,060 |
28 Aug 2023 | CNY | 3 | 3.04 | 2.92 | 2.93 | 2.93 | +0.11 (+3.90%) | 30,549,963 |
25 Aug 2023 | CNY | 2.79 | 2.93 | 2.79 | 2.82 | 2.82 | 0.0 (0.0%) | 13,080,400 |
24 Aug 2023 | CNY | 2.83 | 2.85 | 2.78 | 2.82 | 2.82 | -0.01 (-0.35%) | 8,081,700 |
23 Aug 2023 | CNY | 2.88 | 2.88 | 2.82 | 2.83 | 2.83 | -0.05 (-1.74%) | 7,693,700 |
22 Aug 2023 | CNY | 2.93 | 2.95 | 2.85 | 2.88 | 2.88 | -0.04 (-1.37%) | 13,310,000 |
21 Aug 2023 | CNY | 2.98 | 2.99 | 2.92 | 2.92 | 2.92 | -0.05 (-1.68%) | 10,508,354 |
18 Aug 2023 | CNY | 3.07 | 3.07 | 2.96 | 2.97 | 2.97 | -0.1 (-3.26%) | 16,133,500 |
17 Aug 2023 | CNY | 3.06 | 3.08 | 3.03 | 3.07 | 3.07 | +0.01 (+0.33%) | 12,132,400 |
16 Aug 2023 | CNY | 3.11 | 3.13 | 3.06 | 3.06 | 3.06 | -0.06 (-1.92%) | 12,146,300 |
15 Aug 2023 | CNY | 3.12 | 3.16 | 3.07 | 3.12 | 3.12 | 0.0 (0.0%) | 12,847,088 |
14 Aug 2023 | CNY | 3.09 | 3.13 | 3.06 | 3.12 | 3.12 | +0.01 (+0.32%) | 12,940,709 |
11 Aug 2023 | CNY | 3.12 | 3.18 | 3.1 | 3.11 | 3.11 | +0.02 (+0.65%) | 20,020,000 |
10 Aug 2023 | CNY | 3.15 | 3.15 | 3.08 | 3.09 | 3.09 | -0.07 (-2.22%) | 13,420,900 |
9 Aug 2023 | CNY | 3.13 | 3.19 | 3.1 | 3.16 | 3.16 | +0.05 (+1.61%) | 16,384,900 |
8 Aug 2023 | CNY | 3.08 | 3.14 | 3.06 | 3.11 | 3.11 | +0.03 (+0.97%) | 11,396,600 |