Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 3.84 | 3.84 | 3.75 | 3.76 | 3.76 | -0.02 (-0.53%) | 5,461,540 |
20 Sep 2023 | CNY | 3.82 | 3.87 | 3.78 | 3.78 | 3.78 | -0.04 (-1.05%) | 5,206,200 |
19 Sep 2023 | CNY | 3.85 | 3.9 | 3.8 | 3.82 | 3.82 | -0.06 (-1.55%) | 5,862,500 |
18 Sep 2023 | CNY | 3.81 | 3.93 | 3.76 | 3.88 | 3.88 | +0.07 (+1.84%) | 6,136,300 |
15 Sep 2023 | CNY | 3.77 | 3.85 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 8,037,829 |
14 Sep 2023 | CNY | 3.8 | 3.84 | 3.74 | 3.77 | 3.77 | -0.04 (-1.05%) | 6,606,400 |
13 Sep 2023 | CNY | 3.86 | 3.89 | 3.79 | 3.81 | 3.81 | -0.04 (-1.04%) | 7,951,800 |
12 Sep 2023 | CNY | 3.86 | 3.9 | 3.8 | 3.85 | 3.85 | -0.01 (-0.26%) | 8,166,985 |
11 Sep 2023 | CNY | 3.77 | 3.93 | 3.74 | 3.86 | 3.86 | -0.02 (-0.52%) | 15,086,900 |
8 Sep 2023 | CNY | 3.98 | 4.11 | 3.87 | 3.88 | 3.88 | -0.23 (-5.60%) | 16,810,400 |
7 Sep 2023 | CNY | 4.28 | 4.28 | 4.09 | 4.11 | 4.11 | -0.13 (-3.07%) | 11,417,045 |
6 Sep 2023 | CNY | 4.05 | 4.38 | 4.01 | 4.24 | 4.24 | +0.19 (+4.69%) | 17,327,146 |
5 Sep 2023 | CNY | 4.07 | 4.11 | 4.02 | 4.05 | 4.05 | -0.04 (-0.98%) | 6,268,737 |
4 Sep 2023 | CNY | 3.99 | 4.09 | 3.93 | 4.09 | 4.09 | +0.11 (+2.76%) | 8,800,200 |
1 Sep 2023 | CNY | 3.99 | 4 | 3.94 | 3.98 | 3.98 | +0.03 (+0.76%) | 4,744,803 |
31 Aug 2023 | CNY | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -0.09 (-2.23%) | 7,598,398 |
30 Aug 2023 | CNY | 4.06 | 4.14 | 4.03 | 4.04 | 4.04 | -0.04 (-0.98%) | 7,510,800 |
29 Aug 2023 | CNY | 4.07 | 4.12 | 4.02 | 4.08 | 4.08 | +0.01 (+0.25%) | 7,540,600 |
28 Aug 2023 | CNY | 4.17 | 4.23 | 4.04 | 4.07 | 4.07 | +0.1 (+2.52%) | 11,085,092 |
25 Aug 2023 | CNY | 4.01 | 4.13 | 3.95 | 3.97 | 3.97 | -0.04 (-1.00%) | 6,852,298 |
24 Aug 2023 | CNY | 4.01 | 4.06 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 5,859,600 |
23 Aug 2023 | CNY | 4.13 | 4.13 | 3.99 | 4 | 4 | -0.1 (-2.44%) | 5,758,100 |
22 Aug 2023 | CNY | 4.13 | 4.13 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 7,983,224 |
21 Aug 2023 | CNY | 4.21 | 4.25 | 4.09 | 4.1 | 4.1 | -0.1 (-2.38%) | 7,215,221 |
18 Aug 2023 | CNY | 4.28 | 4.28 | 4.18 | 4.2 | 4.2 | -0.05 (-1.18%) | 6,062,200 |
17 Aug 2023 | CNY | 4.16 | 4.26 | 4.07 | 4.25 | 4.25 | +0.12 (+2.91%) | 10,375,086 |
16 Aug 2023 | CNY | 4.13 | 4.19 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 4,622,703 |
15 Aug 2023 | CNY | 4.19 | 4.25 | 4.1 | 4.16 | 4.16 | -0.06 (-1.42%) | 6,239,900 |
14 Aug 2023 | CNY | 4.19 | 4.24 | 4.14 | 4.22 | 4.22 | +0.01 (+0.24%) | 6,199,700 |
11 Aug 2023 | CNY | 4.23 | 4.35 | 4.21 | 4.21 | 4.21 | -0.06 (-1.41%) | 7,830,459 |