Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 3.75 | 3.76 | 3.66 | 3.69 | 3.69 | -0.03 (-0.81%) | 20,040,100 |
13 Oct 2023 | CNY | 3.77 | 3.79 | 3.71 | 3.72 | 3.72 | -0.07 (-1.85%) | 21,181,400 |
12 Oct 2023 | CNY | 3.78 | 3.82 | 3.77 | 3.79 | 3.79 | +0.02 (+0.53%) | 20,498,910 |
11 Oct 2023 | CNY | 3.82 | 3.83 | 3.73 | 3.77 | 3.77 | -0.03 (-0.79%) | 25,308,100 |
10 Oct 2023 | CNY | 3.84 | 3.89 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 23,744,700 |
9 Oct 2023 | CNY | 3.93 | 3.94 | 3.8 | 3.81 | 3.81 | -0.13 (-3.30%) | 31,765,300 |
28 Sep 2023 | CNY | 3.91 | 3.97 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 22,204,700 |
27 Sep 2023 | CNY | 3.92 | 3.97 | 3.92 | 3.93 | 3.93 | -0.03 (-0.76%) | 26,398,400 |
26 Sep 2023 | CNY | 4 | 4.04 | 3.95 | 3.96 | 3.96 | -0.07 (-1.74%) | 31,577,920 |
25 Sep 2023 | CNY | 4.02 | 4.1 | 3.97 | 4.03 | 4.03 | +0.01 (+0.25%) | 32,416,010 |
22 Sep 2023 | CNY | 3.93 | 4.04 | 3.91 | 4.02 | 4.02 | +0.03 (+0.75%) | 40,378,400 |
21 Sep 2023 | CNY | 4.12 | 4.19 | 3.98 | 3.99 | 3.99 | -0.17 (-4.09%) | 51,526,400 |
20 Sep 2023 | CNY | 4.28 | 4.29 | 4.16 | 4.16 | 4.16 | -0.18 (-4.15%) | 56,719,910 |
19 Sep 2023 | CNY | 4.41 | 4.49 | 4.3 | 4.34 | 4.34 | -0.18 (-3.98%) | 66,030,900 |
18 Sep 2023 | CNY | 4.28 | 4.75 | 4.2 | 4.52 | 4.52 | +0.16 (+3.67%) | 105,030,210 |
15 Sep 2023 | CNY | 4.32 | 4.44 | 4.26 | 4.36 | 4.36 | +0.09 (+2.11%) | 80,126,700 |
14 Sep 2023 | CNY | 4.27 | 4.35 | 4.17 | 4.27 | 4.27 | -0.03 (-0.70%) | 55,107,800 |
13 Sep 2023 | CNY | 4.2 | 4.36 | 4.2 | 4.3 | 4.3 | +0.06 (+1.42%) | 62,796,400 |
12 Sep 2023 | CNY | 4.24 | 4.31 | 4.22 | 4.24 | 4.24 | -0.07 (-1.62%) | 44,566,300 |
11 Sep 2023 | CNY | 4.14 | 4.38 | 4.11 | 4.31 | 4.31 | +0.05 (+1.17%) | 68,138,610 |
8 Sep 2023 | CNY | 4.4 | 4.42 | 4.2 | 4.26 | 4.26 | -0.27 (-5.96%) | 74,245,120 |
7 Sep 2023 | CNY | 4.53 | 4.63 | 4.4 | 4.53 | 4.53 | +0.04 (+0.89%) | 87,043,200 |
6 Sep 2023 | CNY | 4.7 | 4.75 | 4.47 | 4.49 | 4.49 | -0.32 (-6.65%) | 120,518,380 |
5 Sep 2023 | CNY | 4.65 | 4.99 | 4.54 | 4.81 | 4.81 | +0.06 (+1.26%) | 153,095,280 |
4 Sep 2023 | CNY | 5 | 5 | 4.66 | 4.75 | 4.75 | +0.14 (+3.04%) | 193,932,610 |
1 Sep 2023 | CNY | 4.41 | 4.61 | 4.37 | 4.61 | 4.61 | +0.42 (+10.02%) | 69,003,700 |
31 Aug 2023 | CNY | 4.31 | 4.33 | 4.16 | 4.19 | 4.19 | -0.18 (-4.12%) | 69,344,000 |
30 Aug 2023 | CNY | 4.29 | 4.55 | 4.26 | 4.37 | 4.37 | 0.0 (0.0%) | 94,403,700 |
29 Aug 2023 | CNY | 4.15 | 4.39 | 4.09 | 4.37 | 4.37 | +0.25 (+6.07%) | 85,376,280 |
28 Aug 2023 | CNY | 4.26 | 4.3 | 4.11 | 4.12 | 4.12 | +0.05 (+1.23%) | 59,075,400 |