Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 3.68 | 3.72 | 3.67 | 3.67 | 3.67 | -0.02 (-0.54%) | 12,025,000 |
20 Sep 2023 | CNY | 3.73 | 3.75 | 3.68 | 3.69 | 3.69 | -0.05 (-1.34%) | 12,664,454 |
19 Sep 2023 | CNY | 3.76 | 3.78 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 13,670,500 |
18 Sep 2023 | CNY | 3.74 | 3.8 | 3.67 | 3.78 | 3.78 | +0.06 (+1.61%) | 24,324,831 |
15 Sep 2023 | CNY | 3.7 | 3.8 | 3.7 | 3.72 | 3.72 | +0.02 (+0.54%) | 24,882,100 |
14 Sep 2023 | CNY | 3.69 | 3.74 | 3.67 | 3.7 | 3.7 | -0.02 (-0.54%) | 17,494,000 |
13 Sep 2023 | CNY | 3.74 | 3.79 | 3.69 | 3.72 | 3.72 | -0.02 (-0.53%) | 17,137,705 |
12 Sep 2023 | CNY | 3.85 | 3.85 | 3.73 | 3.74 | 3.74 | -0.1 (-2.60%) | 19,959,100 |
11 Sep 2023 | CNY | 3.81 | 3.88 | 3.78 | 3.84 | 3.84 | +0.04 (+1.05%) | 20,658,011 |
8 Sep 2023 | CNY | 3.84 | 3.87 | 3.76 | 3.8 | 3.8 | -0.04 (-1.04%) | 16,607,771 |
7 Sep 2023 | CNY | 3.94 | 3.96 | 3.83 | 3.84 | 3.84 | -0.1 (-2.54%) | 20,930,906 |
6 Sep 2023 | CNY | 4 | 4.01 | 3.9 | 3.94 | 3.94 | -0.08 (-1.99%) | 23,161,879 |
5 Sep 2023 | CNY | 4.03 | 4.04 | 3.95 | 4.02 | 4.02 | 0.0 (0.0%) | 26,107,888 |
4 Sep 2023 | CNY | 3.82 | 4.04 | 3.8 | 4.02 | 4.02 | +0.14 (+3.61%) | 47,218,935 |
1 Sep 2023 | CNY | 3.8 | 3.93 | 3.78 | 3.88 | 3.88 | +0.08 (+2.11%) | 33,230,317 |
31 Aug 2023 | CNY | 3.92 | 3.92 | 3.75 | 3.8 | 3.8 | -0.13 (-3.31%) | 43,880,739 |
30 Aug 2023 | CNY | 3.91 | 4.11 | 3.91 | 3.93 | 3.93 | +0.03 (+0.77%) | 50,717,023 |
29 Aug 2023 | CNY | 3.71 | 3.92 | 3.68 | 3.9 | 3.9 | +0.2 (+5.41%) | 39,017,318 |
28 Aug 2023 | CNY | 3.9 | 3.93 | 3.68 | 3.7 | 3.7 | +0.05 (+1.37%) | 39,009,648 |
25 Aug 2023 | CNY | 3.7 | 3.74 | 3.62 | 3.65 | 3.65 | -0.04 (-1.08%) | 30,782,025 |
24 Aug 2023 | CNY | 3.81 | 3.83 | 3.69 | 3.69 | 3.69 | -0.1 (-2.64%) | 38,301,128 |
23 Aug 2023 | CNY | 3.97 | 3.98 | 3.79 | 3.79 | 3.79 | -0.13 (-3.32%) | 26,873,300 |
22 Aug 2023 | CNY | 3.95 | 3.99 | 3.83 | 3.92 | 3.92 | +0.01 (+0.26%) | 28,751,500 |
21 Aug 2023 | CNY | 4 | 4.07 | 3.91 | 3.91 | 3.91 | -0.07 (-1.76%) | 24,274,873 |
18 Aug 2023 | CNY | 4.06 | 4.11 | 3.97 | 3.98 | 3.98 | -0.09 (-2.21%) | 14,696,979 |
17 Aug 2023 | CNY | 4.03 | 4.12 | 3.96 | 4.07 | 4.07 | +0.04 (+0.99%) | 19,525,900 |
16 Aug 2023 | CNY | 4.09 | 4.11 | 4.01 | 4.03 | 4.03 | -0.05 (-1.23%) | 21,762,600 |
15 Aug 2023 | CNY | 4.2 | 4.22 | 4.03 | 4.08 | 4.08 | -0.14 (-3.32%) | 34,239,401 |
14 Aug 2023 | CNY | 4.19 | 4.24 | 4.14 | 4.22 | 4.22 | +0.03 (+0.72%) | 19,232,251 |
11 Aug 2023 | CNY | 4.28 | 4.29 | 4.18 | 4.19 | 4.19 | -0.07 (-1.64%) | 17,800,401 |