Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | CNY | 3.49 | 3.52 | 3.44 | 3.48 | 3.48 | -0.01 (-0.29%) | 8,641,600 |
15 Sep 2023 | CNY | 3.46 | 3.54 | 3.41 | 3.49 | 3.49 | +0.05 (+1.45%) | 14,633,500 |
14 Sep 2023 | CNY | 3.46 | 3.46 | 3.39 | 3.44 | 3.44 | -0.01 (-0.29%) | 9,531,000 |
13 Sep 2023 | CNY | 3.51 | 3.51 | 3.43 | 3.45 | 3.45 | -0.06 (-1.71%) | 8,430,500 |
12 Sep 2023 | CNY | 3.48 | 3.51 | 3.46 | 3.51 | 3.51 | +0.03 (+0.86%) | 7,215,800 |
11 Sep 2023 | CNY | 3.45 | 3.49 | 3.43 | 3.48 | 3.48 | +0.03 (+0.87%) | 5,293,000 |
8 Sep 2023 | CNY | 3.44 | 3.46 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 8,463,300 |
7 Sep 2023 | CNY | 3.47 | 3.48 | 3.43 | 3.44 | 3.44 | -0.02 (-0.58%) | 9,014,002 |
6 Sep 2023 | CNY | 3.48 | 3.5 | 3.45 | 3.46 | 3.46 | -0.03 (-0.86%) | 6,001,700 |
5 Sep 2023 | CNY | 3.5 | 3.53 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 7,277,400 |
4 Sep 2023 | CNY | 3.49 | 3.52 | 3.47 | 3.5 | 3.5 | +0.02 (+0.57%) | 7,414,000 |
1 Sep 2023 | CNY | 3.52 | 3.52 | 3.47 | 3.48 | 3.48 | -0.04 (-1.14%) | 7,904,800 |
31 Aug 2023 | CNY | 3.44 | 3.55 | 3.41 | 3.52 | 3.52 | +0.06 (+1.73%) | 16,216,202 |
30 Aug 2023 | CNY | 3.41 | 3.52 | 3.39 | 3.46 | 3.46 | +0.05 (+1.47%) | 15,747,012 |
29 Aug 2023 | CNY | 3.36 | 3.42 | 3.34 | 3.41 | 3.41 | +0.06 (+1.79%) | 8,569,680 |
28 Aug 2023 | CNY | 3.43 | 3.48 | 3.34 | 3.35 | 3.35 | +0.05 (+1.52%) | 15,627,300 |
25 Aug 2023 | CNY | 3.33 | 3.39 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 7,666,800 |
24 Aug 2023 | CNY | 3.34 | 3.37 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 4,782,400 |
23 Aug 2023 | CNY | 3.39 | 3.39 | 3.33 | 3.34 | 3.34 | -0.05 (-1.47%) | 4,769,000 |
22 Aug 2023 | CNY | 3.45 | 3.45 | 3.33 | 3.39 | 3.39 | -0.03 (-0.88%) | 6,537,600 |
21 Aug 2023 | CNY | 3.43 | 3.47 | 3.4 | 3.42 | 3.42 | -0.01 (-0.29%) | 4,781,580 |
18 Aug 2023 | CNY | 3.44 | 3.48 | 3.42 | 3.43 | 3.43 | -0.01 (-0.29%) | 9,074,480 |
17 Aug 2023 | CNY | 3.39 | 3.44 | 3.36 | 3.44 | 3.44 | +0.05 (+1.47%) | 5,852,900 |
16 Aug 2023 | CNY | 3.42 | 3.45 | 3.39 | 3.39 | 3.39 | -0.05 (-1.45%) | 5,207,600 |
15 Aug 2023 | CNY | 3.45 | 3.49 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 6,854,308 |
14 Aug 2023 | CNY | 3.43 | 3.45 | 3.38 | 3.44 | 3.44 | 0.0 (0.0%) | 5,840,900 |
11 Aug 2023 | CNY | 3.5 | 3.5 | 3.43 | 3.44 | 3.44 | -0.06 (-1.71%) | 5,905,204 |
10 Aug 2023 | CNY | 3.51 | 3.51 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 5,221,600 |
9 Aug 2023 | CNY | 3.51 | 3.57 | 3.49 | 3.5 | 3.5 | -0.02 (-0.57%) | 10,698,204 |
8 Aug 2023 | CNY | 3.48 | 3.58 | 3.48 | 3.52 | 3.52 | +0.06 (+1.73%) | 13,396,600 |