Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 3.945 | 3.945 | 3.883 | 3.891 | 3.891 | -0.015 (-0.38%) | 931,800 |
27 Sep 2023 | CNY | 3.903 | 3.933 | 3.894 | 3.906 | 3.906 | +0.008 (+0.21%) | 2,630,600 |
26 Sep 2023 | CNY | 3.897 | 3.927 | 3.897 | 3.898 | 3.898 | -0.023 (-0.59%) | 468,700 |
25 Sep 2023 | CNY | 3.948 | 3.948 | 3.913 | 3.921 | 3.921 | -0.027 (-0.68%) | 1,020,600 |
22 Sep 2023 | CNY | 3.876 | 3.948 | 3.867 | 3.948 | 3.948 | +0.076 (+1.96%) | 994,000 |
21 Sep 2023 | CNY | 3.902 | 3.913 | 3.871 | 3.872 | 3.872 | -0.037 (-0.95%) | 1,052,300 |
20 Sep 2023 | CNY | 3.922 | 3.922 | 3.906 | 3.909 | 3.909 | -0.014 (-0.36%) | 631,700 |
19 Sep 2023 | CNY | 3.928 | 3.928 | 3.904 | 3.923 | 3.923 | -0.006 (-0.15%) | 732,700 |
18 Sep 2023 | CNY | 3.913 | 3.941 | 3.9 | 3.929 | 3.929 | +0.016 (+0.41%) | 1,554,700 |
15 Sep 2023 | CNY | 3.933 | 3.947 | 3.898 | 3.913 | 3.913 | -0.018 (-0.46%) | 1,350,300 |
14 Sep 2023 | CNY | 3.937 | 3.949 | 3.914 | 3.931 | 3.931 | +0.002 (+0.05%) | 1,182,900 |
13 Sep 2023 | CNY | 3.959 | 3.969 | 3.915 | 3.929 | 3.929 | -0.031 (-0.78%) | 899,531 |
12 Sep 2023 | CNY | 3.955 | 3.974 | 3.955 | 3.96 | 3.96 | -0.006 (-0.15%) | 1,246,687 |
11 Sep 2023 | CNY | 3.978 | 3.983 | 3.936 | 3.966 | 3.966 | +0.027 (+0.69%) | 1,532,687 |
8 Sep 2023 | CNY | 3.952 | 3.954 | 3.924 | 3.939 | 3.939 | -0.022 (-0.56%) | 755,994 |
7 Sep 2023 | CNY | 3.995 | 3.995 | 3.955 | 3.961 | 3.961 | -0.051 (-1.27%) | 498,200 |
6 Sep 2023 | CNY | 4.018 | 4.02 | 3.993 | 4.012 | 4.012 | -0.018 (-0.45%) | 1,604,600 |
5 Sep 2023 | CNY | 4.035 | 4.047 | 4.021 | 4.03 | 4.03 | -0.02 (-0.49%) | 8,290,100 |
4 Sep 2023 | CNY | 4.019 | 4.06 | 4.005 | 4.05 | 4.05 | +0.058 (+1.45%) | 443,100 |
1 Sep 2023 | CNY | 3.997 | 4.008 | 3.988 | 3.992 | 3.992 | +0.018 (+0.45%) | 237,791 |
31 Aug 2023 | CNY | 3.982 | 3.998 | 3.964 | 3.974 | 3.974 | -0.022 (-0.55%) | 299,872 |
30 Aug 2023 | CNY | 3.992 | 4.022 | 3.989 | 3.996 | 3.996 | +0.004 (+0.10%) | 788,500 |
29 Aug 2023 | CNY | 3.92 | 4.021 | 3.92 | 3.992 | 3.992 | +0.038 (+0.96%) | 794,000 |
28 Aug 2023 | CNY | 4.2 | 4.2 | 3.94 | 3.954 | 3.954 | +0.046 (+1.18%) | 2,246,000 |
25 Aug 2023 | CNY | 3.911 | 3.938 | 3.904 | 3.908 | 3.908 | -0.021 (-0.53%) | 1,458,700 |
24 Aug 2023 | CNY | 3.916 | 3.954 | 3.907 | 3.929 | 3.929 | +0.03 (+0.77%) | 543,100 |
23 Aug 2023 | CNY | 3.944 | 3.954 | 3.896 | 3.899 | 3.899 | -0.069 (-1.74%) | 717,300 |
22 Aug 2023 | CNY | 3.96 | 3.968 | 3.91 | 3.968 | 3.968 | +0.032 (+0.81%) | 1,704,700 |
21 Aug 2023 | CNY | 3.981 | 3.99 | 3.935 | 3.936 | 3.936 | -0.054 (-1.35%) | 532,900 |
18 Aug 2023 | CNY | 4.051 | 4.054 | 3.986 | 3.99 | 3.99 | -0.05 (-1.24%) | 697,300 |