Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Aug 2023 | CNY | 2.58 | 2.62 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 2,669,000 |
14 Aug 2023 | CNY | 2.57 | 2.61 | 2.55 | 2.6 | 2.6 | +0.02 (+0.78%) | 1,210,400 |
11 Aug 2023 | CNY | 2.61 | 2.62 | 2.55 | 2.58 | 2.58 | -0.03 (-1.15%) | 2,281,500 |
10 Aug 2023 | CNY | 2.58 | 2.62 | 2.58 | 2.61 | 2.61 | +0.01 (+0.38%) | 2,591,700 |
9 Aug 2023 | CNY | 2.57 | 2.6 | 2.55 | 2.6 | 2.6 | +0.03 (+1.17%) | 2,331,110 |
8 Aug 2023 | CNY | 2.57 | 2.58 | 2.53 | 2.57 | 2.57 | 0.0 (0.0%) | 1,761,210 |
7 Aug 2023 | CNY | 2.57 | 2.57 | 2.55 | 2.57 | 2.57 | 0.0 (0.0%) | 1,421,900 |
4 Aug 2023 | CNY | 2.61 | 2.62 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 1,523,000 |
3 Aug 2023 | CNY | 2.56 | 2.61 | 2.54 | 2.6 | 2.6 | +0.06 (+2.36%) | 4,171,300 |
2 Aug 2023 | CNY | 2.56 | 2.58 | 2.52 | 2.54 | 2.54 | -0.02 (-0.78%) | 2,313,800 |
1 Aug 2023 | CNY | 2.51 | 2.56 | 2.49 | 2.56 | 2.56 | +0.05 (+1.99%) | 2,771,501 |
31 Jul 2023 | CNY | 2.5 | 2.51 | 2.47 | 2.51 | 2.51 | +0.01 (+0.40%) | 1,543,300 |
28 Jul 2023 | CNY | 2.52 | 2.52 | 2.46 | 2.5 | 2.5 | -0.02 (-0.79%) | 1,798,709 |
27 Jul 2023 | CNY | 2.52 | 2.55 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 1,340,400 |
26 Jul 2023 | CNY | 2.53 | 2.54 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 1,485,700 |
25 Jul 2023 | CNY | 2.52 | 2.54 | 2.51 | 2.53 | 2.53 | +0.02 (+0.80%) | 1,630,700 |
24 Jul 2023 | CNY | 2.58 | 2.58 | 2.5 | 2.51 | 2.51 | -0.08 (-3.09%) | 2,306,100 |
21 Jul 2023 | CNY | 2.58 | 2.59 | 2.56 | 2.59 | 2.59 | 0.0 (0.0%) | 906,100 |
20 Jul 2023 | CNY | 2.62 | 2.62 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 1,422,300 |
19 Jul 2023 | CNY | 2.59 | 2.65 | 2.58 | 2.61 | 2.61 | +0.02 (+0.77%) | 2,039,026 |
18 Jul 2023 | CNY | 2.59 | 2.6 | 2.56 | 2.59 | 2.59 | 0.0 (0.0%) | 1,187,816 |
17 Jul 2023 | CNY | 2.6 | 2.61 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 2,170,256 |
14 Jul 2023 | CNY | 2.56 | 2.6 | 2.55 | 2.59 | 2.59 | +0.01 (+0.39%) | 1,523,600 |
13 Jul 2023 | CNY | 2.59 | 2.6 | 2.54 | 2.58 | 2.58 | -0.03 (-1.15%) | 2,420,600 |
12 Jul 2023 | CNY | 2.65 | 2.66 | 2.59 | 2.61 | 2.61 | -0.04 (-1.51%) | 2,202,900 |
11 Jul 2023 | CNY | 2.61 | 2.65 | 2.59 | 2.65 | 2.65 | +0.02 (+0.76%) | 1,990,800 |
10 Jul 2023 | CNY | 2.61 | 2.68 | 2.6 | 2.63 | 2.63 | +0.04 (+1.54%) | 2,596,500 |
7 Jul 2023 | CNY | 2.58 | 2.59 | 2.55 | 2.59 | 2.59 | 0.0 (0.0%) | 2,103,100 |