Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | CNY | 3.75 | 3.76 | 3.729 | 3.739 | 3.739 | -0.036 (-0.95%) | 184,760,400 |
12 Oct 2023 | CNY | 3.762 | 3.788 | 3.755 | 3.775 | 3.775 | +0.036 (+0.96%) | 170,136,352 |
11 Oct 2023 | CNY | 3.748 | 3.766 | 3.732 | 3.739 | 3.739 | +0.009 (+0.24%) | 166,158,000 |
10 Oct 2023 | CNY | 3.77 | 3.782 | 3.727 | 3.73 | 3.73 | -0.03 (-0.80%) | 159,710,500 |
9 Oct 2023 | CNY | 3.765 | 3.772 | 3.716 | 3.76 | 3.76 | -0.006 (-0.16%) | 224,314,800 |
28 Sep 2023 | CNY | 3.79 | 3.794 | 3.76 | 3.766 | 3.766 | -0.016 (-0.42%) | 212,154,100 |
27 Sep 2023 | CNY | 3.768 | 3.809 | 3.768 | 3.782 | 3.782 | +0.008 (+0.21%) | 220,873,900 |
26 Sep 2023 | CNY | 3.792 | 3.8 | 3.771 | 3.774 | 3.774 | -0.02 (-0.53%) | 254,962,600 |
25 Sep 2023 | CNY | 3.811 | 3.818 | 3.786 | 3.794 | 3.794 | -0.029 (-0.76%) | 168,267,783 |
22 Sep 2023 | CNY | 3.738 | 3.824 | 3.738 | 3.823 | 3.823 | +0.077 (+2.06%) | 298,426,800 |
21 Sep 2023 | CNY | 3.779 | 3.786 | 3.746 | 3.746 | 3.746 | -0.036 (-0.95%) | 237,443,100 |
20 Sep 2023 | CNY | 3.79 | 3.798 | 3.78 | 3.782 | 3.782 | -0.017 (-0.45%) | 158,912,700 |
19 Sep 2023 | CNY | 3.803 | 3.803 | 3.777 | 3.799 | 3.799 | -0.006 (-0.16%) | 136,049,000 |
18 Sep 2023 | CNY | 3.785 | 3.818 | 3.769 | 3.805 | 3.805 | +0.013 (+0.34%) | 200,639,800 |
15 Sep 2023 | CNY | 3.819 | 3.822 | 3.776 | 3.792 | 3.792 | -0.019 (-0.50%) | 238,513,500 |
14 Sep 2023 | CNY | 3.809 | 3.821 | 3.789 | 3.811 | 3.811 | -0.002 (-0.05%) | 225,900,600 |
13 Sep 2023 | CNY | 3.839 | 3.846 | 3.791 | 3.813 | 3.813 | -0.026 (-0.68%) | 233,449,672 |
12 Sep 2023 | CNY | 3.84 | 3.852 | 3.82 | 3.839 | 3.839 | -0.004 (-0.10%) | 150,367,521 |
11 Sep 2023 | CNY | 3.814 | 3.865 | 3.807 | 3.843 | 3.843 | +0.029 (+0.76%) | 204,052,200 |
8 Sep 2023 | CNY | 3.828 | 3.831 | 3.8 | 3.814 | 3.814 | -0.019 (-0.50%) | 217,587,600 |
7 Sep 2023 | CNY | 3.883 | 3.883 | 3.829 | 3.833 | 3.833 | -0.056 (-1.44%) | 216,978,900 |
6 Sep 2023 | CNY | 3.887 | 3.898 | 3.87 | 3.889 | 3.889 | -0.011 (-0.28%) | 165,562,850 |
5 Sep 2023 | CNY | 3.918 | 3.92 | 3.889 | 3.9 | 3.9 | -0.029 (-0.74%) | 175,835,150 |
4 Sep 2023 | CNY | 3.889 | 3.936 | 3.879 | 3.929 | 3.929 | +0.062 (+1.60%) | 210,133,887 |
1 Sep 2023 | CNY | 3.856 | 3.885 | 3.854 | 3.867 | 3.867 | +0.023 (+0.60%) | 202,833,500 |
31 Aug 2023 | CNY | 3.86 | 3.87 | 3.835 | 3.844 | 3.844 | -0.019 (-0.49%) | 258,084,800 |
30 Aug 2023 | CNY | 3.864 | 3.889 | 3.853 | 3.863 | 3.863 | +0.001 (+0.03%) | 238,239,100 |
29 Aug 2023 | CNY | 3.828 | 3.89 | 3.824 | 3.862 | 3.862 | +0.036 (+0.94%) | 451,454,700 |
28 Aug 2023 | CNY | 4.001 | 4.088 | 3.814 | 3.826 | 3.826 | +0.041 (+1.08%) | 469,411,172 |
25 Aug 2023 | CNY | 3.79 | 3.812 | 3.77 | 3.785 | 3.785 | -0.009 (-0.24%) | 286,131,095 |