Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | CNY | 4.01 | 4.03 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 55,516,970 |
26 Sep 2023 | CNY | 4.01 | 4.04 | 3.99 | 4 | 4 | 0.0 (0.0%) | 49,753,405 |
25 Sep 2023 | CNY | 3.98 | 4.01 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 68,500,848 |
22 Sep 2023 | CNY | 3.97 | 4 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 69,360,651 |
21 Sep 2023 | CNY | 3.98 | 3.99 | 3.94 | 3.98 | 3.98 | +0.01 (+0.25%) | 65,601,700 |
20 Sep 2023 | CNY | 3.98 | 3.99 | 3.96 | 3.97 | 3.97 | 0.0 (0.0%) | 54,943,169 |
19 Sep 2023 | CNY | 3.97 | 3.99 | 3.96 | 3.97 | 3.97 | -0.01 (-0.25%) | 62,286,186 |
18 Sep 2023 | CNY | 3.96 | 3.98 | 3.92 | 3.98 | 3.98 | +0.03 (+0.76%) | 65,630,820 |
15 Sep 2023 | CNY | 3.97 | 4 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 80,635,488 |
14 Sep 2023 | CNY | 3.92 | 3.97 | 3.91 | 3.96 | 3.96 | +0.05 (+1.28%) | 82,907,500 |
13 Sep 2023 | CNY | 3.9 | 3.96 | 3.89 | 3.91 | 3.91 | +0.02 (+0.51%) | 63,468,294 |
12 Sep 2023 | CNY | 3.91 | 3.93 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 52,480,034 |
11 Sep 2023 | CNY | 3.88 | 3.96 | 3.87 | 3.92 | 3.92 | +0.06 (+1.55%) | 107,777,677 |
8 Sep 2023 | CNY | 3.84 | 3.87 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 38,590,100 |
7 Sep 2023 | CNY | 3.84 | 3.87 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 50,263,066 |
6 Sep 2023 | CNY | 3.83 | 3.85 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 32,140,900 |
5 Sep 2023 | CNY | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | -0.04 (-1.03%) | 36,692,585 |
4 Sep 2023 | CNY | 3.8 | 3.89 | 3.79 | 3.89 | 3.89 | +0.1 (+2.64%) | 84,068,868 |
1 Sep 2023 | CNY | 3.77 | 3.8 | 3.76 | 3.79 | 3.79 | +0.03 (+0.80%) | 41,590,418 |
31 Aug 2023 | CNY | 3.77 | 3.8 | 3.75 | 3.76 | 3.76 | -0.01 (-0.27%) | 44,432,090 |
30 Aug 2023 | CNY | 3.81 | 3.82 | 3.77 | 3.77 | 3.77 | -0.05 (-1.31%) | 55,110,900 |
29 Aug 2023 | CNY | 3.85 | 3.85 | 3.78 | 3.82 | 3.82 | -0.03 (-0.78%) | 91,460,190 |
28 Aug 2023 | CNY | 3.97 | 4 | 3.84 | 3.85 | 3.85 | +0.05 (+1.32%) | 92,686,750 |
25 Aug 2023 | CNY | 3.78 | 3.82 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 43,996,529 |
24 Aug 2023 | CNY | 3.82 | 3.84 | 3.77 | 3.78 | 3.78 | -0.05 (-1.31%) | 49,193,366 |
23 Aug 2023 | CNY | 3.83 | 3.86 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 38,149,373 |
22 Aug 2023 | CNY | 3.82 | 3.83 | 3.8 | 3.82 | 3.82 | +0.02 (+0.53%) | 35,330,120 |
21 Aug 2023 | CNY | 3.86 | 3.87 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 42,137,900 |
18 Aug 2023 | CNY | 3.8 | 3.87 | 3.79 | 3.84 | 3.84 | +0.03 (+0.79%) | 61,604,007 |
17 Aug 2023 | CNY | 3.85 | 3.85 | 3.77 | 3.81 | 3.81 | -0.04 (-1.04%) | 49,632,917 |