Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 3.59 | 3.64 | 3.56 | 3.61 | 3.61 | 0.0 (0.0%) | 4,954,100 |
25 Sep 2023 | CNY | 3.63 | 3.68 | 3.59 | 3.61 | 3.61 | -0.03 (-0.82%) | 5,424,473 |
22 Sep 2023 | CNY | 3.54 | 3.64 | 3.52 | 3.64 | 3.64 | +0.09 (+2.54%) | 7,546,235 |
21 Sep 2023 | CNY | 3.57 | 3.58 | 3.52 | 3.55 | 3.55 | +0.01 (+0.28%) | 4,819,720 |
20 Sep 2023 | CNY | 3.57 | 3.59 | 3.54 | 3.54 | 3.54 | -0.07 (-1.94%) | 5,030,780 |
19 Sep 2023 | CNY | 3.67 | 3.67 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 9,092,135 |
18 Sep 2023 | CNY | 3.62 | 3.69 | 3.58 | 3.67 | 3.67 | +0.04 (+1.10%) | 7,378,700 |
15 Sep 2023 | CNY | 3.65 | 3.67 | 3.63 | 3.63 | 3.63 | -0.02 (-0.55%) | 5,097,200 |
14 Sep 2023 | CNY | 3.68 | 3.7 | 3.62 | 3.65 | 3.65 | -0.03 (-0.82%) | 5,218,401 |
13 Sep 2023 | CNY | 3.72 | 3.73 | 3.65 | 3.68 | 3.68 | -0.06 (-1.60%) | 7,608,703 |
12 Sep 2023 | CNY | 3.78 | 3.79 | 3.72 | 3.74 | 3.74 | -0.04 (-1.06%) | 7,538,000 |
11 Sep 2023 | CNY | 3.72 | 3.81 | 3.68 | 3.78 | 3.78 | +0.07 (+1.89%) | 11,508,213 |
8 Sep 2023 | CNY | 3.71 | 3.73 | 3.67 | 3.71 | 3.71 | +0.02 (+0.54%) | 5,295,463 |
7 Sep 2023 | CNY | 3.74 | 3.77 | 3.68 | 3.69 | 3.69 | -0.07 (-1.86%) | 7,064,800 |
6 Sep 2023 | CNY | 3.7 | 3.77 | 3.68 | 3.76 | 3.76 | +0.06 (+1.62%) | 8,965,930 |
5 Sep 2023 | CNY | 3.7 | 3.72 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 5,654,988 |
4 Sep 2023 | CNY | 3.69 | 3.71 | 3.65 | 3.71 | 3.71 | +0.05 (+1.37%) | 6,935,660 |
1 Sep 2023 | CNY | 3.72 | 3.72 | 3.63 | 3.66 | 3.66 | -0.04 (-1.08%) | 12,069,146 |
31 Aug 2023 | CNY | 3.73 | 3.74 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 7,633,020 |
30 Aug 2023 | CNY | 3.72 | 3.78 | 3.7 | 3.72 | 3.72 | +0.04 (+1.09%) | 8,574,595 |
29 Aug 2023 | CNY | 3.6 | 3.7 | 3.59 | 3.68 | 3.68 | +0.08 (+2.22%) | 10,922,706 |
28 Aug 2023 | CNY | 3.74 | 3.76 | 3.58 | 3.6 | 3.6 | +0.05 (+1.41%) | 9,718,300 |
25 Aug 2023 | CNY | 3.6 | 3.64 | 3.54 | 3.55 | 3.55 | -0.05 (-1.39%) | 6,833,491 |
24 Aug 2023 | CNY | 3.61 | 3.65 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 6,002,700 |
23 Aug 2023 | CNY | 3.67 | 3.67 | 3.59 | 3.6 | 3.6 | -0.08 (-2.17%) | 9,396,100 |
22 Aug 2023 | CNY | 3.7 | 3.74 | 3.6 | 3.68 | 3.68 | 0.0 (0.0%) | 13,829,800 |
21 Aug 2023 | CNY | 3.66 | 3.74 | 3.65 | 3.68 | 3.68 | -0.04 (-1.08%) | 8,457,446 |
18 Aug 2023 | CNY | 3.75 | 3.77 | 3.72 | 3.72 | 3.72 | -0.03 (-0.80%) | 6,217,900 |
17 Aug 2023 | CNY | 3.65 | 3.75 | 3.63 | 3.75 | 3.75 | +0.08 (+2.18%) | 6,917,307 |
16 Aug 2023 | CNY | 3.73 | 3.73 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 4,940,411 |