Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 2.74 | 2.75 | 2.71 | 2.73 | 2.73 | 0.0 (0.0%) | 2,251,300 |
25 Sep 2023 | CNY | 2.8 | 2.81 | 2.7 | 2.73 | 2.73 | -0.08 (-2.85%) | 3,757,312 |
22 Sep 2023 | CNY | 2.8 | 2.83 | 2.78 | 2.81 | 2.81 | +0.01 (+0.36%) | 2,756,902 |
21 Sep 2023 | CNY | 2.83 | 2.83 | 2.79 | 2.8 | 2.8 | -0.03 (-1.06%) | 1,750,100 |
20 Sep 2023 | CNY | 2.82 | 2.85 | 2.77 | 2.83 | 2.83 | 0.0 (0.0%) | 2,339,700 |
19 Sep 2023 | CNY | 2.74 | 2.84 | 2.74 | 2.83 | 2.83 | +0.08 (+2.91%) | 3,672,194 |
18 Sep 2023 | CNY | 2.71 | 2.76 | 2.69 | 2.75 | 2.75 | +0.03 (+1.10%) | 1,909,364 |
15 Sep 2023 | CNY | 2.7 | 2.72 | 2.65 | 2.72 | 2.72 | +0.03 (+1.12%) | 1,998,471 |
14 Sep 2023 | CNY | 2.73 | 2.75 | 2.68 | 2.69 | 2.69 | -0.05 (-1.82%) | 2,702,328 |
13 Sep 2023 | CNY | 2.75 | 2.76 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 1,465,446 |
12 Sep 2023 | CNY | 2.75 | 2.76 | 2.71 | 2.75 | 2.75 | +0.02 (+0.73%) | 1,609,972 |
11 Sep 2023 | CNY | 2.74 | 2.75 | 2.7 | 2.73 | 2.73 | -0.02 (-0.73%) | 1,698,900 |
8 Sep 2023 | CNY | 2.7 | 2.75 | 2.68 | 2.75 | 2.75 | +0.04 (+1.48%) | 1,833,708 |
7 Sep 2023 | CNY | 2.72 | 2.78 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 2,783,800 |
6 Sep 2023 | CNY | 2.68 | 2.75 | 2.66 | 2.74 | 2.74 | +0.05 (+1.86%) | 2,409,100 |
5 Sep 2023 | CNY | 2.68 | 2.7 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 1,780,200 |
4 Sep 2023 | CNY | 2.64 | 2.7 | 2.64 | 2.69 | 2.69 | +0.04 (+1.51%) | 2,647,544 |
1 Sep 2023 | CNY | 2.63 | 2.66 | 2.6 | 2.65 | 2.65 | +0.02 (+0.76%) | 2,531,600 |
31 Aug 2023 | CNY | 2.65 | 2.65 | 2.62 | 2.63 | 2.63 | -0.02 (-0.75%) | 1,627,502 |
30 Aug 2023 | CNY | 2.61 | 2.66 | 2.6 | 2.65 | 2.65 | +0.02 (+0.76%) | 2,314,000 |
29 Aug 2023 | CNY | 2.58 | 2.64 | 2.58 | 2.63 | 2.63 | +0.02 (+0.77%) | 3,145,249 |
28 Aug 2023 | CNY | 2.76 | 2.78 | 2.61 | 2.61 | 2.61 | -0.08 (-2.97%) | 5,385,102 |
25 Aug 2023 | CNY | 2.7 | 2.74 | 2.67 | 2.69 | 2.69 | -0.01 (-0.37%) | 4,307,426 |
24 Aug 2023 | CNY | 2.79 | 2.83 | 2.67 | 2.7 | 2.7 | -0.11 (-3.91%) | 9,004,178 |
23 Aug 2023 | CNY | 2.74 | 2.9 | 2.73 | 2.81 | 2.81 | +0.05 (+1.81%) | 11,943,210 |
22 Aug 2023 | CNY | 2.81 | 2.87 | 2.73 | 2.76 | 2.76 | -0.04 (-1.43%) | 13,257,322 |
21 Aug 2023 | CNY | 2.67 | 2.8 | 2.67 | 2.8 | 2.8 | +0.13 (+4.87%) | 10,868,672 |
18 Aug 2023 | CNY | 2.62 | 2.7 | 2.61 | 2.67 | 2.67 | +0.06 (+2.30%) | 5,480,600 |
17 Aug 2023 | CNY | 2.58 | 2.62 | 2.56 | 2.61 | 2.61 | +0.01 (+0.38%) | 2,363,656 |
16 Aug 2023 | CNY | 2.59 | 2.62 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 2,942,300 |