Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 2.36 | 2.39 | 2.33 | 2.36 | 2.36 | +0.01 (+0.43%) | 10,728,180 |
13 Oct 2023 | CNY | 2.34 | 2.36 | 2.32 | 2.35 | 2.35 | -0.01 (-0.42%) | 9,360,250 |
12 Oct 2023 | CNY | 2.33 | 2.41 | 2.31 | 2.36 | 2.36 | +0.04 (+1.72%) | 14,164,580 |
11 Oct 2023 | CNY | 2.38 | 2.39 | 2.3 | 2.32 | 2.32 | -0.06 (-2.52%) | 17,842,030 |
10 Oct 2023 | CNY | 2.4 | 2.42 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 11,557,500 |
9 Oct 2023 | CNY | 2.46 | 2.46 | 2.4 | 2.4 | 2.4 | -0.07 (-2.83%) | 15,842,120 |
28 Sep 2023 | CNY | 2.39 | 2.47 | 2.38 | 2.47 | 2.47 | +0.1 (+4.22%) | 17,960,320 |
27 Sep 2023 | CNY | 2.39 | 2.43 | 2.37 | 2.37 | 2.37 | -0.02 (-0.84%) | 12,605,200 |
26 Sep 2023 | CNY | 2.45 | 2.45 | 2.38 | 2.39 | 2.39 | -0.06 (-2.45%) | 13,795,300 |
25 Sep 2023 | CNY | 2.48 | 2.49 | 2.43 | 2.45 | 2.45 | -0.03 (-1.21%) | 14,194,500 |
22 Sep 2023 | CNY | 2.49 | 2.54 | 2.47 | 2.48 | 2.48 | -0.04 (-1.59%) | 15,653,670 |
21 Sep 2023 | CNY | 2.53 | 2.58 | 2.49 | 2.52 | 2.52 | -0.03 (-1.18%) | 13,651,900 |
20 Sep 2023 | CNY | 2.57 | 2.6 | 2.54 | 2.55 | 2.55 | -0.03 (-1.16%) | 15,584,200 |
19 Sep 2023 | CNY | 2.58 | 2.65 | 2.55 | 2.58 | 2.58 | -0.02 (-0.77%) | 30,997,700 |
18 Sep 2023 | CNY | 2.52 | 2.62 | 2.5 | 2.6 | 2.6 | +0.08 (+3.17%) | 35,704,450 |
15 Sep 2023 | CNY | 2.47 | 2.6 | 2.47 | 2.52 | 2.52 | +0.03 (+1.20%) | 25,258,620 |
14 Sep 2023 | CNY | 2.44 | 2.49 | 2.41 | 2.49 | 2.49 | +0.06 (+2.47%) | 23,599,520 |
13 Sep 2023 | CNY | 2.45 | 2.48 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 12,329,800 |
12 Sep 2023 | CNY | 2.51 | 2.51 | 2.42 | 2.44 | 2.44 | -0.02 (-0.81%) | 10,912,700 |
11 Sep 2023 | CNY | 2.47 | 2.54 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 15,220,300 |
8 Sep 2023 | CNY | 2.52 | 2.53 | 2.45 | 2.45 | 2.45 | -0.08 (-3.16%) | 14,766,290 |
7 Sep 2023 | CNY | 2.53 | 2.61 | 2.51 | 2.53 | 2.53 | -0.03 (-1.17%) | 25,225,490 |
6 Sep 2023 | CNY | 2.53 | 2.7 | 2.51 | 2.56 | 2.56 | +0.03 (+1.19%) | 32,084,960 |
5 Sep 2023 | CNY | 2.52 | 2.54 | 2.48 | 2.53 | 2.53 | +0.02 (+0.80%) | 15,278,890 |
4 Sep 2023 | CNY | 2.46 | 2.53 | 2.44 | 2.51 | 2.51 | +0.08 (+3.29%) | 17,989,360 |
1 Sep 2023 | CNY | 2.38 | 2.46 | 2.37 | 2.43 | 2.43 | +0.06 (+2.53%) | 9,340,990 |
31 Aug 2023 | CNY | 2.43 | 2.45 | 2.36 | 2.37 | 2.37 | -0.07 (-2.87%) | 8,113,400 |
30 Aug 2023 | CNY | 2.45 | 2.48 | 2.43 | 2.44 | 2.44 | 0.0 (0.0%) | 11,690,710 |
29 Aug 2023 | CNY | 2.4 | 2.45 | 2.39 | 2.44 | 2.44 | +0.05 (+2.09%) | 9,749,000 |
28 Aug 2023 | CNY | 2.46 | 2.49 | 2.39 | 2.39 | 2.39 | +0.04 (+1.70%) | 16,368,620 |