Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | CNY | 3.844 | 3.844 | 3.805 | 3.822 | 3.822 | -0.024 (-0.62%) | 36,546,800 |
19 Oct 2023 | CNY | 3.916 | 3.916 | 3.841 | 3.846 | 3.846 | -0.083 (-2.11%) | 41,843,800 |
18 Oct 2023 | CNY | 3.954 | 3.954 | 3.926 | 3.929 | 3.929 | -0.025 (-0.63%) | 27,034,600 |
17 Oct 2023 | CNY | 3.949 | 3.962 | 3.936 | 3.954 | 3.954 | +0.009 (+0.23%) | 23,050,200 |
16 Oct 2023 | CNY | 3.99 | 3.99 | 3.934 | 3.945 | 3.945 | -0.045 (-1.13%) | 33,076,200 |
13 Oct 2023 | CNY | 4.013 | 4.013 | 3.976 | 3.99 | 3.99 | -0.035 (-0.87%) | 29,699,100 |
12 Oct 2023 | CNY | 4.026 | 4.038 | 4.005 | 4.025 | 4.025 | +0.039 (+0.98%) | 21,842,100 |
11 Oct 2023 | CNY | 3.983 | 4.014 | 3.98 | 3.986 | 3.986 | +0.011 (+0.28%) | 22,276,400 |
10 Oct 2023 | CNY | 4.01 | 4.03 | 3.974 | 3.975 | 3.975 | -0.031 (-0.77%) | 26,679,700 |
9 Oct 2023 | CNY | 4.017 | 4.019 | 3.96 | 4.006 | 4.006 | -0.01 (-0.25%) | 32,846,000 |
28 Sep 2023 | CNY | 4.05 | 4.05 | 4.007 | 4.016 | 4.016 | -0.016 (-0.40%) | 22,796,900 |
27 Sep 2023 | CNY | 4.025 | 4.061 | 4.021 | 4.032 | 4.032 | +0.012 (+0.30%) | 55,780,300 |
26 Sep 2023 | CNY | 4.023 | 4.052 | 4.018 | 4.02 | 4.02 | -0.024 (-0.59%) | 21,371,300 |
25 Sep 2023 | CNY | 4.074 | 4.074 | 4.037 | 4.044 | 4.044 | -0.029 (-0.71%) | 26,090,500 |
22 Sep 2023 | CNY | 3.99 | 4.075 | 3.99 | 4.073 | 4.073 | +0.079 (+1.98%) | 42,442,300 |
21 Sep 2023 | CNY | 4.023 | 4.036 | 3.994 | 3.994 | 3.994 | -0.035 (-0.87%) | 30,113,000 |
20 Sep 2023 | CNY | 4 | 4.047 | 4 | 4.029 | 4.029 | -0.021 (-0.52%) | 32,451,100 |
19 Sep 2023 | CNY | 4.064 | 4.064 | 4.028 | 4.05 | 4.05 | -0.006 (-0.15%) | 27,780,400 |
18 Sep 2023 | CNY | 4.016 | 4.068 | 4.016 | 4.056 | 4.056 | +0.013 (+0.32%) | 37,502,400 |
15 Sep 2023 | CNY | 4.064 | 4.077 | 4.026 | 4.043 | 4.043 | -0.019 (-0.47%) | 26,847,300 |
14 Sep 2023 | CNY | 4.063 | 4.073 | 4.041 | 4.062 | 4.062 | -0.002 (-0.05%) | 26,465,400 |
13 Sep 2023 | CNY | 4.088 | 4.101 | 4.045 | 4.064 | 4.064 | -0.027 (-0.66%) | 22,691,100 |
12 Sep 2023 | CNY | 4.096 | 4.103 | 4.084 | 4.091 | 4.091 | -0.005 (-0.12%) | 19,565,100 |
11 Sep 2023 | CNY | 4.06 | 4.121 | 4.06 | 4.096 | 4.096 | +0.031 (+0.76%) | 28,915,100 |
8 Sep 2023 | CNY | 4.077 | 4.086 | 4.052 | 4.065 | 4.065 | -0.025 (-0.61%) | 32,614,800 |
7 Sep 2023 | CNY | 4.138 | 4.138 | 4.087 | 4.09 | 4.09 | -0.056 (-1.35%) | 22,050,000 |
6 Sep 2023 | CNY | 4.133 | 4.153 | 4.125 | 4.146 | 4.146 | -0.008 (-0.19%) | 27,909,600 |
5 Sep 2023 | CNY | 4.18 | 4.18 | 4.147 | 4.154 | 4.154 | -0.029 (-0.69%) | 18,923,600 |
4 Sep 2023 | CNY | 4.131 | 4.193 | 4.131 | 4.183 | 4.183 | +0.06 (+1.46%) | 23,064,400 |
1 Sep 2023 | CNY | 4.099 | 4.141 | 4.099 | 4.123 | 4.123 | +0.025 (+0.61%) | 38,054,400 |