Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 3.87 | 3.91 | 3.84 | 3.87 | 3.87 | 0.0 (0.0%) | 13,432,312 |
19 Sep 2023 | CNY | 3.86 | 3.9 | 3.83 | 3.87 | 3.87 | +0.01 (+0.26%) | 15,846,589 |
18 Sep 2023 | CNY | 3.92 | 3.94 | 3.84 | 3.86 | 3.86 | -0.08 (-2.03%) | 17,096,608 |
15 Sep 2023 | CNY | 3.85 | 3.97 | 3.84 | 3.94 | 3.94 | +0.1 (+2.60%) | 26,141,194 |
14 Sep 2023 | CNY | 3.86 | 3.87 | 3.81 | 3.84 | 3.84 | -0.02 (-0.52%) | 18,290,402 |
13 Sep 2023 | CNY | 3.88 | 3.93 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 18,866,992 |
12 Sep 2023 | CNY | 3.91 | 3.93 | 3.87 | 3.88 | 3.88 | -0.02 (-0.51%) | 17,111,586 |
11 Sep 2023 | CNY | 4 | 4 | 3.88 | 3.9 | 3.9 | -0.05 (-1.27%) | 19,762,800 |
8 Sep 2023 | CNY | 3.99 | 3.99 | 3.92 | 3.95 | 3.95 | -0.05 (-1.25%) | 12,047,300 |
7 Sep 2023 | CNY | 4.07 | 4.08 | 3.98 | 4 | 4 | -0.08 (-1.96%) | 10,845,601 |
6 Sep 2023 | CNY | 4.15 | 4.15 | 4.05 | 4.08 | 4.08 | -0.09 (-2.16%) | 10,191,457 |
5 Sep 2023 | CNY | 4.21 | 4.22 | 4.09 | 4.17 | 4.17 | -0.05 (-1.18%) | 13,483,440 |
4 Sep 2023 | CNY | 4.02 | 4.23 | 4.02 | 4.22 | 4.22 | +0.19 (+4.71%) | 33,290,939 |
1 Sep 2023 | CNY | 3.93 | 4.08 | 3.92 | 4.03 | 4.03 | +0.11 (+2.81%) | 30,362,566 |
31 Aug 2023 | CNY | 3.94 | 3.99 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 19,940,200 |
30 Aug 2023 | CNY | 3.99 | 4.03 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 32,351,168 |
29 Aug 2023 | CNY | 4.13 | 4.15 | 3.98 | 4 | 4 | -0.13 (-3.15%) | 39,182,400 |
28 Aug 2023 | CNY | 4.4 | 4.4 | 4.08 | 4.13 | 4.13 | +0.09 (+2.23%) | 21,231,966 |
25 Aug 2023 | CNY | 4.04 | 4.13 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 9,075,845 |
24 Aug 2023 | CNY | 4.1 | 4.15 | 4.03 | 4.04 | 4.04 | -0.05 (-1.22%) | 8,840,560 |
23 Aug 2023 | CNY | 4.17 | 4.18 | 4.08 | 4.09 | 4.09 | -0.08 (-1.92%) | 9,172,200 |
22 Aug 2023 | CNY | 4.16 | 4.2 | 4.11 | 4.17 | 4.17 | +0.03 (+0.72%) | 10,858,026 |
21 Aug 2023 | CNY | 4.24 | 4.27 | 4.14 | 4.14 | 4.14 | -0.08 (-1.90%) | 9,331,726 |
18 Aug 2023 | CNY | 4.26 | 4.36 | 4.21 | 4.22 | 4.22 | -0.03 (-0.71%) | 11,608,000 |
17 Aug 2023 | CNY | 4.25 | 4.3 | 4.18 | 4.25 | 4.25 | 0.0 (0.0%) | 10,498,384 |
16 Aug 2023 | CNY | 4.29 | 4.32 | 4.22 | 4.25 | 4.25 | -0.04 (-0.93%) | 6,919,702 |
15 Aug 2023 | CNY | 4.31 | 4.36 | 4.23 | 4.29 | 4.29 | -0.03 (-0.69%) | 7,307,490 |
14 Aug 2023 | CNY | 4.28 | 4.37 | 4.23 | 4.32 | 4.32 | +0.02 (+0.47%) | 8,508,608 |
11 Aug 2023 | CNY | 4.39 | 4.41 | 4.29 | 4.3 | 4.3 | -0.09 (-2.05%) | 10,227,300 |
10 Aug 2023 | CNY | 4.38 | 4.42 | 4.33 | 4.39 | 4.39 | -0.01 (-0.23%) | 11,234,100 |