Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 3.015 | 3.021 | 2.998 | 3.005 | 3.005 | -0.015 (-0.50%) | 3,312,800 |
22 Sep 2023 | CNY | 2.99 | 3.02 | 2.969 | 3.02 | 3.02 | +0.047 (+1.58%) | 2,613,700 |
21 Sep 2023 | CNY | 2.995 | 3.002 | 2.972 | 2.973 | 2.973 | -0.023 (-0.77%) | 3,420,200 |
20 Sep 2023 | CNY | 3.012 | 3.014 | 2.996 | 2.996 | 2.996 | -0.019 (-0.63%) | 3,393,500 |
19 Sep 2023 | CNY | 3.025 | 3.025 | 3.006 | 3.015 | 3.015 | -0.02 (-0.66%) | 3,446,600 |
18 Sep 2023 | CNY | 3.006 | 3.038 | 3 | 3.035 | 3.035 | +0.014 (+0.46%) | 4,057,200 |
15 Sep 2023 | CNY | 3.03 | 3.038 | 3.005 | 3.021 | 3.021 | 0.0 (0.0%) | 2,363,900 |
14 Sep 2023 | CNY | 3.021 | 3.023 | 3.006 | 3.021 | 3.021 | +0.003 (+0.10%) | 3,022,700 |
13 Sep 2023 | CNY | 3.051 | 3.055 | 3.007 | 3.018 | 3.018 | -0.037 (-1.21%) | 3,826,300 |
12 Sep 2023 | CNY | 3.055 | 3.061 | 3.051 | 3.055 | 3.055 | +0.004 (+0.13%) | 1,129,700 |
11 Sep 2023 | CNY | 3.02 | 3.068 | 3.017 | 3.051 | 3.051 | +0.034 (+1.13%) | 3,282,500 |
8 Sep 2023 | CNY | 3.024 | 3.03 | 3.012 | 3.017 | 3.017 | -0.004 (-0.13%) | 2,259,171 |
7 Sep 2023 | CNY | 3.055 | 3.057 | 3.021 | 3.021 | 3.021 | -0.042 (-1.37%) | 2,379,600 |
6 Sep 2023 | CNY | 3.048 | 3.072 | 3.045 | 3.063 | 3.063 | -0.001 (-0.03%) | 1,424,000 |
5 Sep 2023 | CNY | 3.075 | 3.08 | 3.06 | 3.064 | 3.064 | -0.02 (-0.65%) | 2,189,700 |
4 Sep 2023 | CNY | 3.063 | 3.085 | 3.049 | 3.084 | 3.084 | +0.042 (+1.38%) | 2,802,100 |
1 Sep 2023 | CNY | 3.054 | 3.056 | 3.035 | 3.042 | 3.042 | +0.006 (+0.20%) | 2,860,600 |
31 Aug 2023 | CNY | 3.054 | 3.063 | 3.032 | 3.036 | 3.036 | -0.018 (-0.59%) | 2,823,500 |
30 Aug 2023 | CNY | 3.063 | 3.077 | 3.041 | 3.054 | 3.054 | +0.003 (+0.10%) | 3,492,200 |
29 Aug 2023 | CNY | 2.986 | 3.063 | 2.986 | 3.051 | 3.051 | +0.066 (+2.21%) | 3,143,200 |
28 Aug 2023 | CNY | 2.991 | 3.123 | 2.977 | 2.985 | 2.985 | +0.027 (+0.91%) | 2,987,100 |
25 Aug 2023 | CNY | 2.976 | 2.994 | 2.946 | 2.958 | 2.958 | -0.03 (-1.00%) | 3,179,100 |
24 Aug 2023 | CNY | 2.991 | 3.018 | 2.98 | 2.988 | 2.988 | +0.003 (+0.10%) | 2,297,500 |
23 Aug 2023 | CNY | 3.027 | 3.029 | 2.982 | 2.985 | 2.985 | -0.014 (-0.47%) | 3,138,400 |
22 Aug 2023 | CNY | 3.045 | 3.045 | 2.995 | 2.999 | 2.999 | -0.034 (-1.12%) | 3,739,400 |
21 Aug 2023 | CNY | 3.063 | 3.076 | 3.03 | 3.033 | 3.033 | -0.033 (-1.08%) | 3,589,800 |
18 Aug 2023 | CNY | 3.123 | 3.123 | 3.063 | 3.066 | 3.066 | -0.051 (-1.64%) | 2,871,000 |
17 Aug 2023 | CNY | 3.081 | 3.119 | 3.065 | 3.117 | 3.117 | +0.021 (+0.68%) | 2,512,500 |
16 Aug 2023 | CNY | 3.099 | 3.117 | 3.093 | 3.096 | 3.096 | -0.029 (-0.93%) | 2,432,311 |
15 Aug 2023 | CNY | 3.138 | 3.138 | 3.093 | 3.125 | 3.125 | -0.01 (-0.32%) | 3,462,800 |