Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 3.96 | 4 | 3.92 | 3.99 | 3.99 | +0.02 (+0.50%) | 262,981,560 |
13 Oct 2023 | CNY | 3.87 | 4.02 | 3.86 | 3.97 | 3.97 | +0.08 (+2.06%) | 465,273,450 |
12 Oct 2023 | CNY | 3.84 | 3.9 | 3.81 | 3.89 | 3.89 | +0.12 (+3.18%) | 470,914,670 |
11 Oct 2023 | CNY | 3.74 | 3.78 | 3.73 | 3.77 | 3.77 | +0.03 (+0.80%) | 166,005,990 |
10 Oct 2023 | CNY | 3.76 | 3.79 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 139,469,380 |
9 Oct 2023 | CNY | 3.74 | 3.77 | 3.69 | 3.76 | 3.76 | -0.01 (-0.27%) | 182,671,110 |
28 Sep 2023 | CNY | 3.74 | 3.78 | 3.74 | 3.77 | 3.77 | +0.03 (+0.80%) | 122,602,430 |
27 Sep 2023 | CNY | 3.78 | 3.79 | 3.74 | 3.74 | 3.74 | -0.04 (-1.06%) | 154,195,170 |
26 Sep 2023 | CNY | 3.81 | 3.82 | 3.77 | 3.78 | 3.78 | -0.02 (-0.53%) | 143,694,860 |
25 Sep 2023 | CNY | 3.79 | 3.81 | 3.76 | 3.8 | 3.8 | +0.01 (+0.26%) | 192,074,060 |
22 Sep 2023 | CNY | 3.76 | 3.79 | 3.74 | 3.79 | 3.79 | +0.03 (+0.80%) | 192,013,840 |
21 Sep 2023 | CNY | 3.78 | 3.8 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 206,833,270 |
20 Sep 2023 | CNY | 3.74 | 3.79 | 3.72 | 3.78 | 3.78 | +0.05 (+1.34%) | 231,722,100 |
19 Sep 2023 | CNY | 3.7 | 3.74 | 3.69 | 3.73 | 3.73 | +0.03 (+0.81%) | 194,447,700 |
18 Sep 2023 | CNY | 3.7 | 3.71 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 135,263,870 |
15 Sep 2023 | CNY | 3.73 | 3.75 | 3.69 | 3.7 | 3.7 | -0.03 (-0.80%) | 218,638,760 |
14 Sep 2023 | CNY | 3.69 | 3.74 | 3.68 | 3.73 | 3.73 | +0.04 (+1.08%) | 204,197,940 |
13 Sep 2023 | CNY | 3.67 | 3.69 | 3.66 | 3.69 | 3.69 | +0.02 (+0.54%) | 91,951,310 |
12 Sep 2023 | CNY | 3.68 | 3.69 | 3.66 | 3.67 | 3.67 | -0.02 (-0.54%) | 92,124,080 |
11 Sep 2023 | CNY | 3.69 | 3.7 | 3.66 | 3.69 | 3.69 | +0.01 (+0.27%) | 130,594,850 |
8 Sep 2023 | CNY | 3.71 | 3.71 | 3.67 | 3.68 | 3.68 | -0.03 (-0.81%) | 111,351,050 |
7 Sep 2023 | CNY | 3.72 | 3.73 | 3.7 | 3.71 | 3.71 | 0.0 (0.0%) | 148,846,160 |
6 Sep 2023 | CNY | 3.71 | 3.72 | 3.7 | 3.71 | 3.71 | 0.0 (0.0%) | 93,932,710 |
5 Sep 2023 | CNY | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -0.02 (-0.54%) | 90,534,870 |
4 Sep 2023 | CNY | 3.72 | 3.75 | 3.71 | 3.73 | 3.73 | +0.02 (+0.54%) | 215,340,960 |
1 Sep 2023 | CNY | 3.75 | 3.76 | 3.7 | 3.71 | 3.71 | -0.04 (-1.07%) | 224,250,710 |
31 Aug 2023 | CNY | 3.75 | 3.79 | 3.74 | 3.75 | 3.75 | -0.01 (-0.27%) | 136,168,410 |
30 Aug 2023 | CNY | 3.8 | 3.8 | 3.75 | 3.76 | 3.76 | -0.04 (-1.05%) | 175,412,160 |
29 Aug 2023 | CNY | 3.83 | 3.85 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 189,578,510 |
28 Aug 2023 | CNY | 3.94 | 3.95 | 3.8 | 3.84 | 3.84 | +0.05 (+1.32%) | 271,252,610 |