Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2023 | CNY | 3.24 | 3.253 | 3.215 | 3.248 | 3.248 | +0.016 (+0.50%) | 37,684,001 |
23 Oct 2023 | CNY | 3.27 | 3.27 | 3.208 | 3.232 | 3.232 | -0.041 (-1.25%) | 49,008,675 |
20 Oct 2023 | CNY | 3.288 | 3.291 | 3.26 | 3.273 | 3.273 | -0.019 (-0.58%) | 41,012,600 |
19 Oct 2023 | CNY | 3.358 | 3.358 | 3.281 | 3.292 | 3.292 | -0.072 (-2.14%) | 74,198,000 |
18 Oct 2023 | CNY | 3.377 | 3.383 | 3.359 | 3.364 | 3.364 | -0.018 (-0.53%) | 25,704,301 |
17 Oct 2023 | CNY | 3.37 | 3.387 | 3.361 | 3.382 | 3.382 | +0.01 (+0.30%) | 22,283,700 |
16 Oct 2023 | CNY | 3.398 | 3.401 | 3.358 | 3.372 | 3.372 | -0.026 (-0.77%) | 62,409,500 |
13 Oct 2023 | CNY | 3.401 | 3.409 | 3.389 | 3.398 | 3.398 | -0.031 (-0.90%) | 14,631,900 |
12 Oct 2023 | CNY | 3.412 | 3.437 | 3.412 | 3.429 | 3.429 | +0.034 (+1.00%) | 17,902,250 |
11 Oct 2023 | CNY | 3.388 | 3.409 | 3.385 | 3.395 | 3.395 | +0.01 (+0.30%) | 16,535,300 |
10 Oct 2023 | CNY | 3.422 | 3.432 | 3.384 | 3.385 | 3.385 | -0.032 (-0.94%) | 14,874,200 |
9 Oct 2023 | CNY | 3.423 | 3.423 | 3.384 | 3.417 | 3.417 | -0.008 (-0.23%) | 12,495,100 |
28 Sep 2023 | CNY | 3.444 | 3.451 | 3.424 | 3.425 | 3.425 | -0.021 (-0.61%) | 19,961,200 |
27 Sep 2023 | CNY | 3.436 | 3.464 | 3.433 | 3.446 | 3.446 | +0.01 (+0.29%) | 15,903,537 |
26 Sep 2023 | CNY | 3.448 | 3.458 | 3.428 | 3.436 | 3.436 | -0.019 (-0.55%) | 12,646,743 |
25 Sep 2023 | CNY | 3.473 | 3.473 | 3.446 | 3.455 | 3.455 | -0.019 (-0.55%) | 16,191,401 |
22 Sep 2023 | CNY | 3.409 | 3.475 | 3.403 | 3.474 | 3.474 | +0.063 (+1.85%) | 19,390,225 |
21 Sep 2023 | CNY | 3.439 | 3.445 | 3.41 | 3.411 | 3.411 | -0.029 (-0.84%) | 16,917,200 |
20 Sep 2023 | CNY | 3.452 | 3.452 | 3.437 | 3.44 | 3.44 | -0.013 (-0.38%) | 9,663,200 |
19 Sep 2023 | CNY | 3.452 | 3.455 | 3.435 | 3.453 | 3.453 | +0.002 (+0.06%) | 13,855,400 |
18 Sep 2023 | CNY | 3.437 | 3.457 | 3.42 | 3.451 | 3.451 | +0.01 (+0.29%) | 16,364,300 |
15 Sep 2023 | CNY | 3.466 | 3.476 | 3.43 | 3.441 | 3.441 | -0.015 (-0.43%) | 16,603,300 |
14 Sep 2023 | CNY | 3.443 | 3.465 | 3.441 | 3.456 | 3.456 | +0.006 (+0.17%) | 14,380,776 |
13 Sep 2023 | CNY | 3.465 | 3.475 | 3.432 | 3.45 | 3.45 | -0.015 (-0.43%) | 23,542,801 |
12 Sep 2023 | CNY | 3.466 | 3.475 | 3.46 | 3.465 | 3.465 | -0.006 (-0.17%) | 12,719,400 |
11 Sep 2023 | CNY | 3.45 | 3.491 | 3.442 | 3.471 | 3.471 | +0.021 (+0.61%) | 14,228,475 |
8 Sep 2023 | CNY | 3.45 | 3.46 | 3.438 | 3.45 | 3.45 | -0.011 (-0.32%) | 10,805,000 |
7 Sep 2023 | CNY | 3.5 | 3.5 | 3.457 | 3.461 | 3.461 | -0.042 (-1.20%) | 16,612,800 |
6 Sep 2023 | CNY | 3.489 | 3.508 | 3.48 | 3.503 | 3.503 | 0.0 (0.0%) | 12,762,723 |
5 Sep 2023 | CNY | 3.525 | 3.525 | 3.499 | 3.503 | 3.503 | -0.024 (-0.68%) | 14,666,200 |