Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 3.49 | 3.56 | 3.45 | 3.48 | 3.48 | -0.05 (-1.42%) | 8,773,500 |
22 Sep 2023 | CNY | 3.48 | 3.54 | 3.47 | 3.53 | 3.53 | +0.04 (+1.15%) | 11,741,300 |
21 Sep 2023 | CNY | 3.43 | 3.5 | 3.42 | 3.49 | 3.49 | +0.04 (+1.16%) | 9,642,800 |
20 Sep 2023 | CNY | 3.47 | 3.5 | 3.43 | 3.45 | 3.45 | -0.01 (-0.29%) | 7,516,000 |
19 Sep 2023 | CNY | 3.47 | 3.48 | 3.41 | 3.46 | 3.46 | 0.0 (0.0%) | 8,208,000 |
18 Sep 2023 | CNY | 3.36 | 3.49 | 3.33 | 3.46 | 3.46 | +0.09 (+2.67%) | 11,218,700 |
15 Sep 2023 | CNY | 3.35 | 3.4 | 3.34 | 3.37 | 3.37 | +0.02 (+0.60%) | 7,713,200 |
14 Sep 2023 | CNY | 3.38 | 3.4 | 3.34 | 3.35 | 3.35 | -0.03 (-0.89%) | 6,623,600 |
13 Sep 2023 | CNY | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 4,499,200 |
12 Sep 2023 | CNY | 3.41 | 3.43 | 3.36 | 3.39 | 3.39 | -0.04 (-1.17%) | 6,375,600 |
11 Sep 2023 | CNY | 3.45 | 3.46 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 6,612,700 |
8 Sep 2023 | CNY | 3.43 | 3.47 | 3.41 | 3.43 | 3.43 | 0.0 (0.0%) | 6,878,000 |
7 Sep 2023 | CNY | 3.47 | 3.48 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 7,627,300 |
6 Sep 2023 | CNY | 3.41 | 3.48 | 3.39 | 3.46 | 3.46 | +0.05 (+1.47%) | 11,260,200 |
5 Sep 2023 | CNY | 3.48 | 3.49 | 3.38 | 3.41 | 3.41 | -0.07 (-2.01%) | 6,423,600 |
4 Sep 2023 | CNY | 3.39 | 3.48 | 3.38 | 3.48 | 3.48 | +0.1 (+2.96%) | 11,545,100 |
1 Sep 2023 | CNY | 3.42 | 3.44 | 3.34 | 3.38 | 3.38 | -0.03 (-0.88%) | 6,282,800 |
31 Aug 2023 | CNY | 3.44 | 3.44 | 3.36 | 3.41 | 3.41 | -0.01 (-0.29%) | 7,104,900 |
30 Aug 2023 | CNY | 3.43 | 3.48 | 3.41 | 3.42 | 3.42 | -0.02 (-0.58%) | 7,796,403 |
29 Aug 2023 | CNY | 3.38 | 3.45 | 3.35 | 3.44 | 3.44 | +0.09 (+2.69%) | 10,643,300 |
28 Aug 2023 | CNY | 3.48 | 3.5 | 3.34 | 3.35 | 3.35 | +0.11 (+3.40%) | 14,807,300 |
25 Aug 2023 | CNY | 3.26 | 3.36 | 3.2 | 3.24 | 3.24 | -0.01 (-0.31%) | 10,554,700 |
24 Aug 2023 | CNY | 3.28 | 3.32 | 3.21 | 3.25 | 3.25 | -0.01 (-0.31%) | 10,920,300 |
23 Aug 2023 | CNY | 3.3 | 3.3 | 3.24 | 3.26 | 3.26 | -0.05 (-1.51%) | 7,135,501 |
22 Aug 2023 | CNY | 3.37 | 3.39 | 3.25 | 3.31 | 3.31 | -0.07 (-2.07%) | 10,353,800 |
21 Aug 2023 | CNY | 3.41 | 3.47 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 6,631,400 |
18 Aug 2023 | CNY | 3.41 | 3.45 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 8,016,550 |
17 Aug 2023 | CNY | 3.3 | 3.41 | 3.26 | 3.41 | 3.41 | +0.1 (+3.02%) | 8,006,100 |
16 Aug 2023 | CNY | 3.31 | 3.35 | 3.29 | 3.31 | 3.31 | 0.0 (0.0%) | 5,755,901 |
15 Aug 2023 | CNY | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 6,065,400 |