Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 2.92 | 2.95 | 2.85 | 2.88 | 2.88 | -0.03 (-1.03%) | 12,220,310 |
13 Oct 2023 | CNY | 2.86 | 2.94 | 2.85 | 2.91 | 2.91 | +0.01 (+0.34%) | 15,372,800 |
12 Oct 2023 | CNY | 2.8 | 2.93 | 2.8 | 2.9 | 2.9 | +0.1 (+3.57%) | 19,196,870 |
11 Oct 2023 | CNY | 2.75 | 2.87 | 2.73 | 2.8 | 2.8 | +0.05 (+1.82%) | 15,736,740 |
10 Oct 2023 | CNY | 2.8 | 2.81 | 2.73 | 2.75 | 2.75 | -0.08 (-2.83%) | 14,693,500 |
9 Oct 2023 | CNY | 2.85 | 2.87 | 2.78 | 2.83 | 2.83 | -0.03 (-1.05%) | 9,925,800 |
28 Sep 2023 | CNY | 2.89 | 2.9 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 9,264,100 |
27 Sep 2023 | CNY | 2.79 | 2.88 | 2.79 | 2.87 | 2.87 | +0.07 (+2.50%) | 12,844,970 |
26 Sep 2023 | CNY | 2.85 | 2.87 | 2.8 | 2.8 | 2.8 | -0.06 (-2.10%) | 6,744,910 |
25 Sep 2023 | CNY | 2.81 | 2.88 | 2.81 | 2.86 | 2.86 | +0.05 (+1.78%) | 11,292,600 |
22 Sep 2023 | CNY | 2.8 | 2.83 | 2.77 | 2.81 | 2.81 | 0.0 (0.0%) | 7,324,000 |
21 Sep 2023 | CNY | 2.85 | 2.86 | 2.79 | 2.81 | 2.81 | -0.03 (-1.06%) | 7,668,100 |
20 Sep 2023 | CNY | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 9,962,800 |
19 Sep 2023 | CNY | 2.86 | 2.9 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 13,219,710 |
18 Sep 2023 | CNY | 2.86 | 2.88 | 2.82 | 2.84 | 2.84 | -0.02 (-0.70%) | 10,578,320 |
15 Sep 2023 | CNY | 2.75 | 2.86 | 2.75 | 2.86 | 2.86 | +0.11 (+4%) | 20,831,960 |
14 Sep 2023 | CNY | 2.76 | 2.79 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 7,263,800 |
13 Sep 2023 | CNY | 2.8 | 2.82 | 2.74 | 2.77 | 2.77 | -0.03 (-1.07%) | 9,710,440 |
12 Sep 2023 | CNY | 2.75 | 2.83 | 2.74 | 2.8 | 2.8 | +0.05 (+1.82%) | 14,917,900 |
11 Sep 2023 | CNY | 2.69 | 2.76 | 2.67 | 2.75 | 2.75 | +0.06 (+2.23%) | 9,531,200 |
8 Sep 2023 | CNY | 2.68 | 2.72 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 5,866,310 |
7 Sep 2023 | CNY | 2.76 | 2.76 | 2.68 | 2.69 | 2.69 | -0.07 (-2.54%) | 10,620,300 |
6 Sep 2023 | CNY | 2.76 | 2.78 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 6,871,500 |
5 Sep 2023 | CNY | 2.8 | 2.8 | 2.74 | 2.75 | 2.75 | -0.05 (-1.79%) | 9,076,600 |
4 Sep 2023 | CNY | 2.77 | 2.81 | 2.76 | 2.8 | 2.8 | +0.02 (+0.72%) | 8,675,100 |
1 Sep 2023 | CNY | 2.83 | 2.83 | 2.76 | 2.78 | 2.78 | -0.06 (-2.11%) | 9,133,670 |
31 Aug 2023 | CNY | 2.82 | 2.84 | 2.74 | 2.84 | 2.84 | +0.04 (+1.43%) | 13,717,280 |
30 Aug 2023 | CNY | 2.85 | 2.87 | 2.79 | 2.8 | 2.8 | -0.07 (-2.44%) | 13,168,300 |
29 Aug 2023 | CNY | 2.84 | 2.89 | 2.81 | 2.87 | 2.87 | +0.01 (+0.35%) | 13,382,800 |
28 Aug 2023 | CNY | 2.91 | 2.94 | 2.84 | 2.86 | 2.86 | +0.08 (+2.88%) | 19,620,790 |