Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 3.53 | 3.55 | 3.46 | 3.48 | 3.48 | -0.06 (-1.69%) | 9,571,900 |
13 Oct 2023 | CNY | 3.56 | 3.57 | 3.53 | 3.54 | 3.54 | -0.04 (-1.12%) | 7,280,110 |
12 Oct 2023 | CNY | 3.48 | 3.6 | 3.48 | 3.58 | 3.58 | +0.09 (+2.58%) | 15,066,110 |
11 Oct 2023 | CNY | 3.47 | 3.51 | 3.44 | 3.49 | 3.49 | +0.04 (+1.16%) | 9,100,140 |
10 Oct 2023 | CNY | 3.45 | 3.49 | 3.42 | 3.45 | 3.45 | +0.02 (+0.58%) | 8,628,500 |
9 Oct 2023 | CNY | 3.48 | 3.5 | 3.42 | 3.43 | 3.43 | -0.07 (-2.00%) | 8,516,280 |
28 Sep 2023 | CNY | 3.42 | 3.51 | 3.42 | 3.5 | 3.5 | +0.06 (+1.74%) | 8,373,230 |
27 Sep 2023 | CNY | 3.43 | 3.48 | 3.41 | 3.44 | 3.44 | -0.01 (-0.29%) | 7,513,700 |
26 Sep 2023 | CNY | 3.47 | 3.49 | 3.44 | 3.45 | 3.45 | -0.03 (-0.86%) | 6,198,100 |
25 Sep 2023 | CNY | 3.53 | 3.54 | 3.47 | 3.48 | 3.48 | -0.06 (-1.69%) | 7,083,200 |
22 Sep 2023 | CNY | 3.48 | 3.54 | 3.44 | 3.54 | 3.54 | +0.06 (+1.72%) | 7,786,200 |
21 Sep 2023 | CNY | 3.5 | 3.53 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 6,755,300 |
20 Sep 2023 | CNY | 3.55 | 3.57 | 3.52 | 3.52 | 3.52 | -0.05 (-1.40%) | 4,567,600 |
19 Sep 2023 | CNY | 3.59 | 3.62 | 3.56 | 3.57 | 3.57 | -0.03 (-0.83%) | 6,166,300 |
18 Sep 2023 | CNY | 3.63 | 3.63 | 3.59 | 3.6 | 3.6 | -0.03 (-0.83%) | 6,970,300 |
15 Sep 2023 | CNY | 3.58 | 3.65 | 3.57 | 3.63 | 3.63 | +0.05 (+1.40%) | 10,584,200 |
14 Sep 2023 | CNY | 3.64 | 3.65 | 3.56 | 3.58 | 3.58 | -0.09 (-2.45%) | 10,903,000 |
13 Sep 2023 | CNY | 3.68 | 3.71 | 3.63 | 3.67 | 3.67 | -0.03 (-0.81%) | 14,320,140 |
12 Sep 2023 | CNY | 3.63 | 3.77 | 3.57 | 3.7 | 3.7 | +0.06 (+1.65%) | 29,026,680 |
11 Sep 2023 | CNY | 3.49 | 3.67 | 3.47 | 3.64 | 3.64 | +0.15 (+4.30%) | 25,756,420 |
8 Sep 2023 | CNY | 3.49 | 3.53 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 9,686,900 |
7 Sep 2023 | CNY | 3.58 | 3.59 | 3.49 | 3.5 | 3.5 | -0.09 (-2.51%) | 12,554,370 |
6 Sep 2023 | CNY | 3.57 | 3.61 | 3.54 | 3.59 | 3.59 | +0.02 (+0.56%) | 9,342,440 |
5 Sep 2023 | CNY | 3.57 | 3.58 | 3.53 | 3.57 | 3.57 | -0.01 (-0.28%) | 9,733,600 |
4 Sep 2023 | CNY | 3.5 | 3.59 | 3.5 | 3.58 | 3.58 | +0.09 (+2.58%) | 12,724,930 |
1 Sep 2023 | CNY | 3.53 | 3.56 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 9,834,600 |
31 Aug 2023 | CNY | 3.61 | 3.61 | 3.5 | 3.51 | 3.51 | -0.09 (-2.50%) | 12,173,400 |
30 Aug 2023 | CNY | 3.61 | 3.66 | 3.57 | 3.6 | 3.6 | -0.02 (-0.55%) | 10,505,010 |
29 Aug 2023 | CNY | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | +0.07 (+1.97%) | 10,234,960 |
28 Aug 2023 | CNY | 3.66 | 3.68 | 3.54 | 3.55 | 3.55 | +0.05 (+1.43%) | 16,375,610 |