Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 3.89 | 4.04 | 3.87 | 3.87 | 3.87 | -0.04 (-1.02%) | 15,385,900 |
20 Sep 2023 | CNY | 3.91 | 3.93 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 4,624,200 |
19 Sep 2023 | CNY | 3.88 | 3.92 | 3.85 | 3.89 | 3.89 | +0.03 (+0.78%) | 4,165,800 |
18 Sep 2023 | CNY | 3.94 | 3.95 | 3.85 | 3.86 | 3.86 | -0.08 (-2.03%) | 6,404,600 |
15 Sep 2023 | CNY | 3.88 | 3.96 | 3.86 | 3.94 | 3.94 | +0.06 (+1.55%) | 7,074,100 |
14 Sep 2023 | CNY | 3.84 | 3.89 | 3.81 | 3.88 | 3.88 | +0.04 (+1.04%) | 5,059,600 |
13 Sep 2023 | CNY | 3.82 | 3.89 | 3.81 | 3.84 | 3.84 | -0.01 (-0.26%) | 5,679,500 |
12 Sep 2023 | CNY | 3.85 | 3.87 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 3,974,000 |
11 Sep 2023 | CNY | 3.92 | 3.93 | 3.83 | 3.85 | 3.85 | -0.05 (-1.28%) | 6,270,801 |
8 Sep 2023 | CNY | 3.84 | 3.94 | 3.83 | 3.9 | 3.9 | +0.03 (+0.78%) | 7,960,600 |
7 Sep 2023 | CNY | 3.9 | 3.95 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 6,429,501 |
6 Sep 2023 | CNY | 3.89 | 3.92 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 6,593,400 |
5 Sep 2023 | CNY | 4.1 | 4.11 | 3.87 | 3.88 | 3.88 | -0.19 (-4.67%) | 9,971,951 |
4 Sep 2023 | CNY | 3.96 | 4.1 | 3.96 | 4.07 | 4.07 | +0.09 (+2.26%) | 5,841,400 |
1 Sep 2023 | CNY | 3.97 | 4.02 | 3.94 | 3.98 | 3.98 | +0.01 (+0.25%) | 4,795,900 |
31 Aug 2023 | CNY | 4.06 | 4.07 | 3.94 | 3.97 | 3.97 | -0.07 (-1.73%) | 9,207,651 |
30 Aug 2023 | CNY | 4.22 | 4.23 | 4.03 | 4.04 | 4.04 | -0.18 (-4.27%) | 8,853,351 |
29 Aug 2023 | CNY | 4.15 | 4.23 | 4.12 | 4.22 | 4.22 | +0.05 (+1.20%) | 9,925,851 |
28 Aug 2023 | CNY | 4.16 | 4.28 | 4.09 | 4.17 | 4.17 | +0.19 (+4.77%) | 11,402,801 |
25 Aug 2023 | CNY | 3.98 | 4.04 | 3.94 | 3.98 | 3.98 | 0.0 (0.0%) | 4,301,400 |
24 Aug 2023 | CNY | 4.07 | 4.1 | 3.97 | 3.98 | 3.98 | -0.07 (-1.73%) | 5,391,900 |
23 Aug 2023 | CNY | 4.1 | 4.15 | 4 | 4.05 | 4.05 | -0.09 (-2.17%) | 5,860,423 |
22 Aug 2023 | CNY | 4.11 | 4.17 | 4.08 | 4.14 | 4.14 | +0.04 (+0.98%) | 6,943,780 |
21 Aug 2023 | CNY | 4.13 | 4.19 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 5,348,300 |
18 Aug 2023 | CNY | 4.15 | 4.21 | 4.1 | 4.1 | 4.1 | -0.06 (-1.44%) | 5,111,422 |
17 Aug 2023 | CNY | 4.15 | 4.17 | 4.09 | 4.16 | 4.16 | -0.02 (-0.48%) | 9,015,351 |
16 Aug 2023 | CNY | 4.13 | 4.22 | 4.09 | 4.18 | 4.18 | +0.05 (+1.21%) | 5,966,800 |
15 Aug 2023 | CNY | 4.11 | 4.15 | 4.08 | 4.13 | 4.13 | +0.01 (+0.24%) | 6,610,900 |
14 Aug 2023 | CNY | 4.01 | 4.14 | 3.99 | 4.12 | 4.12 | +0.04 (+0.98%) | 8,330,101 |
11 Aug 2023 | CNY | 4.14 | 4.18 | 4.07 | 4.08 | 4.08 | -0.06 (-1.45%) | 9,052,201 |