Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 3.21 | 3.23 | 3.12 | 3.13 | 3.13 | -0.06 (-1.88%) | 3,119,500 |
28 Sep 2023 | CNY | 3.15 | 3.2 | 3.14 | 3.19 | 3.19 | +0.05 (+1.59%) | 3,167,400 |
27 Sep 2023 | CNY | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | -0.01 (-0.32%) | 3,427,302 |
26 Sep 2023 | CNY | 3.22 | 3.24 | 3.14 | 3.15 | 3.15 | -0.09 (-2.78%) | 5,141,100 |
25 Sep 2023 | CNY | 3.29 | 3.29 | 3.23 | 3.24 | 3.24 | -0.06 (-1.82%) | 4,630,500 |
22 Sep 2023 | CNY | 3.29 | 3.34 | 3.25 | 3.3 | 3.3 | -0.01 (-0.30%) | 5,156,900 |
21 Sep 2023 | CNY | 3.27 | 3.32 | 3.23 | 3.31 | 3.31 | +0.02 (+0.61%) | 4,713,180 |
20 Sep 2023 | CNY | 3.3 | 3.31 | 3.26 | 3.29 | 3.29 | -0.03 (-0.90%) | 3,766,700 |
19 Sep 2023 | CNY | 3.34 | 3.38 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 5,207,602 |
18 Sep 2023 | CNY | 3.38 | 3.38 | 3.3 | 3.34 | 3.34 | 0.0 (0.0%) | 4,618,200 |
15 Sep 2023 | CNY | 3.29 | 3.39 | 3.27 | 3.34 | 3.34 | +0.06 (+1.83%) | 7,429,500 |
14 Sep 2023 | CNY | 3.3 | 3.31 | 3.25 | 3.28 | 3.28 | -0.02 (-0.61%) | 4,068,600 |
13 Sep 2023 | CNY | 3.35 | 3.39 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 4,838,000 |
12 Sep 2023 | CNY | 3.33 | 3.34 | 3.28 | 3.33 | 3.33 | +0.04 (+1.22%) | 3,645,300 |
11 Sep 2023 | CNY | 3.26 | 3.39 | 3.22 | 3.29 | 3.29 | +0.04 (+1.23%) | 5,107,880 |
8 Sep 2023 | CNY | 3.29 | 3.29 | 3.24 | 3.25 | 3.25 | -0.02 (-0.61%) | 2,719,901 |
7 Sep 2023 | CNY | 3.33 | 3.33 | 3.26 | 3.27 | 3.27 | -0.06 (-1.80%) | 2,813,700 |
6 Sep 2023 | CNY | 3.29 | 3.34 | 3.28 | 3.33 | 3.33 | +0.05 (+1.52%) | 4,143,900 |
5 Sep 2023 | CNY | 3.36 | 3.36 | 3.27 | 3.28 | 3.28 | -0.04 (-1.20%) | 3,140,000 |
4 Sep 2023 | CNY | 3.24 | 3.33 | 3.23 | 3.32 | 3.32 | +0.07 (+2.15%) | 4,271,600 |
1 Sep 2023 | CNY | 3.29 | 3.29 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 3,419,000 |
31 Aug 2023 | CNY | 3.31 | 3.34 | 3.24 | 3.26 | 3.26 | -0.02 (-0.61%) | 3,899,201 |
30 Aug 2023 | CNY | 3.3 | 3.35 | 3.26 | 3.28 | 3.28 | -0.03 (-0.91%) | 2,801,801 |
29 Aug 2023 | CNY | 3.27 | 3.32 | 3.24 | 3.31 | 3.31 | +0.06 (+1.85%) | 4,472,900 |
28 Aug 2023 | CNY | 3.38 | 3.38 | 3.22 | 3.25 | 3.25 | +0.08 (+2.52%) | 6,434,300 |
25 Aug 2023 | CNY | 3.22 | 3.28 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 3,412,400 |
24 Aug 2023 | CNY | 3.2 | 3.24 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 3,083,700 |
23 Aug 2023 | CNY | 3.2 | 3.26 | 3.15 | 3.17 | 3.17 | -0.06 (-1.86%) | 3,192,110 |
22 Aug 2023 | CNY | 3.31 | 3.32 | 3.17 | 3.23 | 3.23 | -0.05 (-1.52%) | 4,855,792 |
21 Aug 2023 | CNY | 3.26 | 3.33 | 3.26 | 3.28 | 3.28 | +0.02 (+0.61%) | 3,309,430 |