Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 3.089 | 3.089 | 3.059 | 3.068 | 3.068 | -0.018 (-0.58%) | 148,763,500 |
22 Sep 2023 | CNY | 3.033 | 3.086 | 3.032 | 3.086 | 3.086 | +0.053 (+1.75%) | 189,165,000 |
21 Sep 2023 | CNY | 3.06 | 3.066 | 3.031 | 3.033 | 3.033 | -0.027 (-0.88%) | 144,563,900 |
20 Sep 2023 | CNY | 3.071 | 3.079 | 3.058 | 3.06 | 3.06 | -0.019 (-0.62%) | 147,566,300 |
19 Sep 2023 | CNY | 3.092 | 3.092 | 3.068 | 3.079 | 3.079 | -0.013 (-0.42%) | 152,196,300 |
18 Sep 2023 | CNY | 3.08 | 3.103 | 3.064 | 3.092 | 3.092 | +0.004 (+0.13%) | 307,350,600 |
15 Sep 2023 | CNY | 3.087 | 3.106 | 3.071 | 3.088 | 3.088 | +0.003 (+0.10%) | 102,305,900 |
14 Sep 2023 | CNY | 3.083 | 3.089 | 3.067 | 3.085 | 3.085 | -0.004 (-0.13%) | 95,598,500 |
13 Sep 2023 | CNY | 3.119 | 3.119 | 3.072 | 3.089 | 3.089 | -0.03 (-0.96%) | 145,617,737 |
12 Sep 2023 | CNY | 3.12 | 3.129 | 3.113 | 3.119 | 3.119 | +0.002 (+0.06%) | 98,368,700 |
11 Sep 2023 | CNY | 3.082 | 3.136 | 3.081 | 3.117 | 3.117 | +0.037 (+1.20%) | 128,730,906 |
8 Sep 2023 | CNY | 3.07 | 3.095 | 3.07 | 3.08 | 3.08 | -0.004 (-0.13%) | 127,200,400 |
7 Sep 2023 | CNY | 3.115 | 3.124 | 3.08 | 3.084 | 3.084 | -0.044 (-1.41%) | 102,565,000 |
6 Sep 2023 | CNY | 3.126 | 3.137 | 3.107 | 3.128 | 3.128 | -0.001 (-0.03%) | 138,000,600 |
5 Sep 2023 | CNY | 3.139 | 3.149 | 3.123 | 3.129 | 3.129 | -0.02 (-0.64%) | 145,487,400 |
4 Sep 2023 | CNY | 3.125 | 3.154 | 3.112 | 3.149 | 3.149 | +0.04 (+1.29%) | 138,483,800 |
1 Sep 2023 | CNY | 3.116 | 3.123 | 3.099 | 3.109 | 3.109 | +0.004 (+0.13%) | 61,962,400 |
31 Aug 2023 | CNY | 3.11 | 3.126 | 3.097 | 3.105 | 3.105 | -0.014 (-0.45%) | 92,010,937 |
30 Aug 2023 | CNY | 3.129 | 3.145 | 3.11 | 3.119 | 3.119 | +0.003 (+0.10%) | 112,760,400 |
29 Aug 2023 | CNY | 3.042 | 3.134 | 3.041 | 3.116 | 3.116 | +0.061 (+2.00%) | 273,260,600 |
28 Aug 2023 | CNY | 3.225 | 3.225 | 3.04 | 3.055 | 3.055 | +0.038 (+1.26%) | 101,712,336 |
25 Aug 2023 | CNY | 3.041 | 3.057 | 3.002 | 3.017 | 3.017 | -0.036 (-1.18%) | 78,352,300 |
24 Aug 2023 | CNY | 3.055 | 3.083 | 3.039 | 3.053 | 3.053 | +0.009 (+0.30%) | 57,954,200 |
23 Aug 2023 | CNY | 3.095 | 3.095 | 3.038 | 3.044 | 3.044 | -0.057 (-1.84%) | 63,419,500 |
22 Aug 2023 | CNY | 3.096 | 3.112 | 3.053 | 3.101 | 3.101 | +0.013 (+0.42%) | 68,549,600 |
21 Aug 2023 | CNY | 3.123 | 3.14 | 3.085 | 3.088 | 3.088 | -0.04 (-1.28%) | 62,826,900 |
18 Aug 2023 | CNY | 3.189 | 3.192 | 3.125 | 3.128 | 3.128 | -0.047 (-1.48%) | 55,320,195 |
17 Aug 2023 | CNY | 3.153 | 3.182 | 3.127 | 3.175 | 3.175 | +0.019 (+0.60%) | 71,837,764 |
16 Aug 2023 | CNY | 3.18 | 3.183 | 3.156 | 3.156 | 3.156 | -0.024 (-0.75%) | 83,301,200 |
15 Aug 2023 | CNY | 3.199 | 3.208 | 3.155 | 3.18 | 3.18 | -0.019 (-0.59%) | 60,239,455 |