Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 3.01 | 3.07 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 23,393,226 |
19 Sep 2023 | CNY | 3 | 3.02 | 2.97 | 3.01 | 3.01 | +0.01 (+0.33%) | 12,977,600 |
18 Sep 2023 | CNY | 3.02 | 3.03 | 2.95 | 3 | 3 | -0.03 (-0.99%) | 22,784,267 |
15 Sep 2023 | CNY | 2.94 | 3.04 | 2.94 | 3.03 | 3.03 | +0.08 (+2.71%) | 36,265,392 |
14 Sep 2023 | CNY | 2.91 | 2.95 | 2.9 | 2.95 | 2.95 | +0.03 (+1.03%) | 19,375,418 |
13 Sep 2023 | CNY | 2.9 | 2.97 | 2.89 | 2.92 | 2.92 | +0.01 (+0.34%) | 17,868,375 |
12 Sep 2023 | CNY | 2.89 | 2.98 | 2.88 | 2.91 | 2.91 | +0.02 (+0.69%) | 20,842,576 |
11 Sep 2023 | CNY | 2.87 | 2.9 | 2.85 | 2.89 | 2.89 | +0.03 (+1.05%) | 19,345,272 |
8 Sep 2023 | CNY | 2.89 | 2.89 | 2.84 | 2.86 | 2.86 | -0.03 (-1.04%) | 25,235,518 |
7 Sep 2023 | CNY | 2.96 | 2.96 | 2.88 | 2.89 | 2.89 | -0.07 (-2.36%) | 20,754,081 |
6 Sep 2023 | CNY | 3.02 | 3.03 | 2.94 | 2.96 | 2.96 | -0.07 (-2.31%) | 26,228,601 |
5 Sep 2023 | CNY | 3.1 | 3.11 | 3.01 | 3.03 | 3.03 | -0.07 (-2.26%) | 21,329,304 |
4 Sep 2023 | CNY | 2.95 | 3.1 | 2.94 | 3.1 | 3.1 | +0.17 (+5.80%) | 54,519,960 |
1 Sep 2023 | CNY | 2.85 | 2.97 | 2.85 | 2.93 | 2.93 | +0.08 (+2.81%) | 21,958,424 |
31 Aug 2023 | CNY | 2.89 | 2.91 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 18,452,313 |
30 Aug 2023 | CNY | 2.93 | 2.96 | 2.88 | 2.89 | 2.89 | -0.06 (-2.03%) | 23,330,601 |
29 Aug 2023 | CNY | 3 | 3.06 | 2.93 | 2.95 | 2.95 | -0.07 (-2.32%) | 33,918,000 |
28 Aug 2023 | CNY | 3.03 | 3.1 | 2.99 | 3.02 | 3.02 | +0.11 (+3.78%) | 34,166,353 |
25 Aug 2023 | CNY | 2.88 | 2.97 | 2.85 | 2.91 | 2.91 | +0.04 (+1.39%) | 17,189,700 |
24 Aug 2023 | CNY | 2.94 | 2.97 | 2.86 | 2.87 | 2.87 | -0.07 (-2.38%) | 21,880,891 |
23 Aug 2023 | CNY | 3.01 | 3.01 | 2.92 | 2.94 | 2.94 | -0.05 (-1.67%) | 22,677,180 |
22 Aug 2023 | CNY | 3 | 3.02 | 2.93 | 2.99 | 2.99 | -0.02 (-0.66%) | 19,048,100 |
21 Aug 2023 | CNY | 3.03 | 3.08 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 19,174,404 |
18 Aug 2023 | CNY | 3.02 | 3.11 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 24,110,700 |
17 Aug 2023 | CNY | 2.97 | 3.04 | 2.95 | 3.03 | 3.03 | +0.05 (+1.68%) | 20,745,918 |
16 Aug 2023 | CNY | 2.97 | 3.02 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 15,089,802 |
15 Aug 2023 | CNY | 2.98 | 3.02 | 2.94 | 2.98 | 2.98 | +0.03 (+1.02%) | 22,463,698 |
14 Aug 2023 | CNY | 2.96 | 2.98 | 2.91 | 2.95 | 2.95 | -0.04 (-1.34%) | 19,940,700 |
11 Aug 2023 | CNY | 3.03 | 3.03 | 2.95 | 2.99 | 2.99 | -0.03 (-0.99%) | 30,579,239 |
10 Aug 2023 | CNY | 3.01 | 3.05 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 13,142,500 |