Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 2.8 | 2.83 | 2.54 | 2.61 | 2.61 | -0.21 (-7.45%) | 211,812,170 |
25 Sep 2023 | CNY | 2.92 | 2.92 | 2.81 | 2.82 | 2.82 | -0.11 (-3.75%) | 62,089,930 |
22 Sep 2023 | CNY | 2.94 | 2.95 | 2.88 | 2.93 | 2.93 | -0.03 (-1.01%) | 63,496,170 |
21 Sep 2023 | CNY | 2.88 | 3 | 2.86 | 2.96 | 2.96 | +0.09 (+3.14%) | 97,117,020 |
20 Sep 2023 | CNY | 2.84 | 2.89 | 2.82 | 2.87 | 2.87 | +0.03 (+1.06%) | 45,358,090 |
19 Sep 2023 | CNY | 2.87 | 2.89 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 44,100,610 |
18 Sep 2023 | CNY | 2.9 | 2.91 | 2.85 | 2.87 | 2.87 | -0.04 (-1.37%) | 50,266,240 |
15 Sep 2023 | CNY | 2.96 | 2.96 | 2.89 | 2.91 | 2.91 | -0.01 (-0.34%) | 46,157,950 |
14 Sep 2023 | CNY | 2.98 | 2.98 | 2.9 | 2.92 | 2.92 | -0.06 (-2.01%) | 54,838,040 |
13 Sep 2023 | CNY | 3 | 3.03 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 54,807,710 |
12 Sep 2023 | CNY | 3.08 | 3.08 | 2.97 | 3 | 3 | -0.08 (-2.60%) | 66,712,600 |
11 Sep 2023 | CNY | 3.17 | 3.19 | 3.07 | 3.08 | 3.08 | -0.08 (-2.53%) | 69,266,110 |
8 Sep 2023 | CNY | 3.16 | 3.19 | 3.07 | 3.16 | 3.16 | -0.01 (-0.32%) | 66,845,700 |
7 Sep 2023 | CNY | 3.29 | 3.32 | 3.15 | 3.17 | 3.17 | -0.13 (-3.94%) | 131,024,900 |
6 Sep 2023 | CNY | 3.2 | 3.35 | 3.14 | 3.3 | 3.3 | +0.07 (+2.17%) | 168,418,240 |
5 Sep 2023 | CNY | 3.36 | 3.39 | 3.2 | 3.23 | 3.23 | -0.21 (-6.10%) | 223,727,350 |
4 Sep 2023 | CNY | 3.34 | 3.44 | 3.28 | 3.44 | 3.44 | +0.31 (+9.90%) | 272,320,190 |
1 Sep 2023 | CNY | 3.35 | 3.44 | 3.1 | 3.13 | 3.13 | -0.05 (-1.57%) | 136,542,560 |
31 Aug 2023 | CNY | 3.27 | 3.34 | 3.13 | 3.18 | 3.18 | -0.08 (-2.45%) | 105,858,580 |
30 Aug 2023 | CNY | 3.21 | 3.3 | 3.13 | 3.26 | 3.26 | +0.06 (+1.88%) | 159,994,190 |
29 Aug 2023 | CNY | 2.94 | 3.21 | 2.93 | 3.2 | 3.2 | +0.2 (+6.67%) | 209,160,290 |
28 Aug 2023 | CNY | 2.92 | 3.1 | 2.86 | 3 | 3 | +0.18 (+6.38%) | 220,325,270 |
25 Aug 2023 | CNY | 2.71 | 2.95 | 2.69 | 2.82 | 2.82 | +0.13 (+4.83%) | 109,030,820 |
24 Aug 2023 | CNY | 2.76 | 2.77 | 2.68 | 2.69 | 2.69 | -0.06 (-2.18%) | 37,212,400 |
23 Aug 2023 | CNY | 2.84 | 2.86 | 2.73 | 2.75 | 2.75 | -0.1 (-3.51%) | 55,700,260 |
22 Aug 2023 | CNY | 2.86 | 2.89 | 2.8 | 2.85 | 2.85 | -0.01 (-0.35%) | 46,147,790 |
21 Aug 2023 | CNY | 2.91 | 2.96 | 2.85 | 2.86 | 2.86 | -0.05 (-1.72%) | 62,759,310 |
18 Aug 2023 | CNY | 3.02 | 3.07 | 2.9 | 2.91 | 2.91 | -0.12 (-3.96%) | 61,727,650 |
17 Aug 2023 | CNY | 3.05 | 3.07 | 3 | 3.03 | 3.03 | -0.03 (-0.98%) | 47,124,720 |
16 Aug 2023 | CNY | 3.03 | 3.13 | 3 | 3.06 | 3.06 | +0.01 (+0.33%) | 55,042,830 |