Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 3.56 | 3.62 | 3.56 | 3.6 | 3.6 | +0.02 (+0.56%) | 8,686,320 |
22 Sep 2023 | CNY | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | +0.01 (+0.28%) | 7,395,200 |
21 Sep 2023 | CNY | 3.56 | 3.58 | 3.53 | 3.57 | 3.57 | +0.04 (+1.13%) | 5,523,500 |
20 Sep 2023 | CNY | 3.56 | 3.58 | 3.53 | 3.53 | 3.53 | -0.02 (-0.56%) | 5,757,850 |
19 Sep 2023 | CNY | 3.53 | 3.58 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 5,203,770 |
18 Sep 2023 | CNY | 3.58 | 3.59 | 3.52 | 3.55 | 3.55 | -0.03 (-0.84%) | 6,515,000 |
15 Sep 2023 | CNY | 3.57 | 3.59 | 3.56 | 3.58 | 3.58 | +0.03 (+0.85%) | 4,672,300 |
14 Sep 2023 | CNY | 3.55 | 3.57 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 5,031,020 |
13 Sep 2023 | CNY | 3.57 | 3.58 | 3.51 | 3.54 | 3.54 | -0.02 (-0.56%) | 4,749,830 |
12 Sep 2023 | CNY | 3.57 | 3.58 | 3.53 | 3.56 | 3.56 | -0.01 (-0.28%) | 3,132,950 |
11 Sep 2023 | CNY | 3.5 | 3.57 | 3.5 | 3.57 | 3.57 | +0.06 (+1.71%) | 5,723,350 |
8 Sep 2023 | CNY | 3.54 | 3.54 | 3.5 | 3.51 | 3.51 | -0.01 (-0.28%) | 3,965,700 |
7 Sep 2023 | CNY | 3.57 | 3.58 | 3.52 | 3.52 | 3.52 | -0.06 (-1.68%) | 5,582,100 |
6 Sep 2023 | CNY | 3.57 | 3.61 | 3.54 | 3.58 | 3.58 | 0.0 (0.0%) | 5,357,290 |
5 Sep 2023 | CNY | 3.62 | 3.64 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 7,010,200 |
4 Sep 2023 | CNY | 3.53 | 3.62 | 3.53 | 3.62 | 3.62 | +0.08 (+2.26%) | 8,815,990 |
1 Sep 2023 | CNY | 3.61 | 3.62 | 3.52 | 3.54 | 3.54 | -0.06 (-1.67%) | 12,300,200 |
31 Aug 2023 | CNY | 3.63 | 3.66 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 7,503,200 |
30 Aug 2023 | CNY | 3.64 | 3.68 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 6,546,410 |
29 Aug 2023 | CNY | 3.67 | 3.7 | 3.64 | 3.65 | 3.65 | -0.04 (-1.08%) | 10,800,500 |
28 Aug 2023 | CNY | 3.68 | 3.75 | 3.6 | 3.69 | 3.69 | +0.16 (+4.53%) | 21,027,930 |
25 Aug 2023 | CNY | 3.51 | 3.59 | 3.48 | 3.53 | 3.53 | +0.02 (+0.57%) | 5,531,490 |
24 Aug 2023 | CNY | 3.55 | 3.57 | 3.51 | 3.51 | 3.51 | -0.04 (-1.13%) | 4,349,850 |
23 Aug 2023 | CNY | 3.59 | 3.59 | 3.51 | 3.55 | 3.55 | -0.01 (-0.28%) | 4,450,480 |
22 Aug 2023 | CNY | 3.59 | 3.61 | 3.51 | 3.56 | 3.56 | 0.0 (0.0%) | 6,041,700 |
21 Aug 2023 | CNY | 3.57 | 3.62 | 3.56 | 3.56 | 3.56 | -0.01 (-0.28%) | 7,105,400 |
18 Aug 2023 | CNY | 3.6 | 3.64 | 3.57 | 3.57 | 3.57 | -0.04 (-1.11%) | 4,925,890 |
17 Aug 2023 | CNY | 3.52 | 3.62 | 3.52 | 3.61 | 3.61 | +0.06 (+1.69%) | 4,193,900 |
16 Aug 2023 | CNY | 3.59 | 3.6 | 3.53 | 3.55 | 3.55 | -0.07 (-1.93%) | 4,808,200 |
15 Aug 2023 | CNY | 3.59 | 3.65 | 3.56 | 3.62 | 3.62 | +0.05 (+1.40%) | 6,893,000 |