Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | CNY | 3.18 | 3.23 | 3.13 | 3.17 | 3.17 | -0.06 (-1.86%) | 83,956,101 |
15 Sep 2023 | CNY | 3.41 | 3.41 | 3.16 | 3.23 | 3.23 | -0.18 (-5.28%) | 112,071,954 |
14 Sep 2023 | CNY | 3.56 | 3.6 | 3.37 | 3.41 | 3.41 | -0.22 (-6.06%) | 127,183,584 |
13 Sep 2023 | CNY | 3.46 | 3.72 | 3.45 | 3.63 | 3.63 | +0.07 (+1.97%) | 147,313,558 |
12 Sep 2023 | CNY | 3.49 | 3.78 | 3.42 | 3.56 | 3.56 | +0.03 (+0.85%) | 162,922,272 |
11 Sep 2023 | CNY | 3.76 | 3.8 | 3.5 | 3.53 | 3.53 | -0.44 (-11.08%) | 209,926,807 |
8 Sep 2023 | CNY | 3.76 | 4.13 | 3.69 | 3.97 | 3.97 | +0.26 (+7.01%) | 347,580,998 |
7 Sep 2023 | CNY | 3.07 | 3.71 | 3.06 | 3.71 | 3.71 | +0.62 (+20.06%) | 210,017,614 |
6 Sep 2023 | CNY | 3.11 | 3.18 | 3.02 | 3.09 | 3.09 | -0.08 (-2.52%) | 93,254,756 |
5 Sep 2023 | CNY | 3.26 | 3.46 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 155,930,343 |
4 Sep 2023 | CNY | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
1 Sep 2023 | CNY | 3.1 | 3.18 | 3.06 | 3.16 | 3.16 | +0.21 (+7.12%) | 40,693,628 |
31 Aug 2023 | CNY | 2.98 | 2.99 | 2.92 | 2.95 | 2.95 | -0.08 (-2.64%) | 18,423,100 |
30 Aug 2023 | CNY | 2.98 | 3.05 | 2.97 | 3.03 | 3.03 | +0.03 (+1%) | 18,432,502 |
29 Aug 2023 | CNY | 2.86 | 3 | 2.85 | 3 | 3 | +0.12 (+4.17%) | 23,078,753 |
28 Aug 2023 | CNY | 3.12 | 3.12 | 2.85 | 2.88 | 2.88 | -0.14 (-4.64%) | 31,898,702 |
25 Aug 2023 | CNY | 3.05 | 3.09 | 3.01 | 3.02 | 3.02 | -0.05 (-1.63%) | 15,461,800 |
24 Aug 2023 | CNY | 3.04 | 3.1 | 3.03 | 3.07 | 3.07 | +0.01 (+0.33%) | 14,362,534 |
23 Aug 2023 | CNY | 3.22 | 3.22 | 3.05 | 3.06 | 3.06 | -0.17 (-5.26%) | 28,038,686 |
22 Aug 2023 | CNY | 3.26 | 3.27 | 3.18 | 3.23 | 3.23 | -0.03 (-0.92%) | 19,329,792 |
21 Aug 2023 | CNY | 3.23 | 3.29 | 3.2 | 3.26 | 3.26 | +0.02 (+0.62%) | 17,561,989 |
18 Aug 2023 | CNY | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 15,559,894 |
17 Aug 2023 | CNY | 3.21 | 3.27 | 3.18 | 3.25 | 3.25 | +0.02 (+0.62%) | 12,163,019 |
16 Aug 2023 | CNY | 3.21 | 3.23 | 3.15 | 3.23 | 3.23 | +0.01 (+0.31%) | 17,053,639 |
15 Aug 2023 | CNY | 3.31 | 3.31 | 3.18 | 3.22 | 3.22 | -0.09 (-2.72%) | 21,086,800 |
14 Aug 2023 | CNY | 3.23 | 3.31 | 3.23 | 3.31 | 3.31 | +0.05 (+1.53%) | 14,564,767 |
11 Aug 2023 | CNY | 3.3 | 3.33 | 3.26 | 3.26 | 3.26 | -0.05 (-1.51%) | 12,926,700 |
10 Aug 2023 | CNY | 3.32 | 3.34 | 3.28 | 3.31 | 3.31 | -0.03 (-0.90%) | 15,264,184 |
9 Aug 2023 | CNY | 3.3 | 3.37 | 3.28 | 3.34 | 3.34 | +0.02 (+0.60%) | 19,526,988 |
8 Aug 2023 | CNY | 3.3 | 3.39 | 3.25 | 3.32 | 3.32 | +0.11 (+3.43%) | 41,557,249 |