Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 1.95 | 1.98 | 1.91 | 1.95 | 1.95 | 0.0 (0.0%) | 6,210,120 |
13 Oct 2023 | CNY | 2.02 | 2.02 | 1.94 | 1.95 | 1.95 | -0.08 (-3.94%) | 9,481,000 |
12 Oct 2023 | CNY | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 3,701,400 |
11 Oct 2023 | CNY | 2.03 | 2.03 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 4,113,380 |
10 Oct 2023 | CNY | 2 | 2.04 | 1.98 | 2.02 | 2.02 | +0.01 (+0.50%) | 6,686,400 |
9 Oct 2023 | CNY | 2 | 2.06 | 1.96 | 2.01 | 2.01 | +0.02 (+1.01%) | 10,672,900 |
28 Sep 2023 | CNY | 1.96 | 2 | 1.95 | 1.99 | 1.99 | +0.04 (+2.05%) | 4,659,000 |
27 Sep 2023 | CNY | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 5,433,940 |
26 Sep 2023 | CNY | 2 | 2.01 | 1.94 | 1.96 | 1.96 | -0.03 (-1.51%) | 7,649,470 |
25 Sep 2023 | CNY | 2 | 2.05 | 1.99 | 1.99 | 1.99 | -0.1 (-4.78%) | 15,685,340 |
22 Sep 2023 | CNY | 2.14 | 2.2 | 2.09 | 2.09 | 2.09 | -0.11 (-5.00%) | 26,769,800 |
21 Sep 2023 | CNY | 2.15 | 2.22 | 2.12 | 2.2 | 2.2 | +0.09 (+4.27%) | 36,720,770 |
20 Sep 2023 | CNY | 2.03 | 2.11 | 2.02 | 2.11 | 2.11 | +0.1 (+4.98%) | 11,641,910 |
19 Sep 2023 | CNY | 1.98 | 2.02 | 1.95 | 2.01 | 2.01 | +0.04 (+2.03%) | 7,227,100 |
18 Sep 2023 | CNY | 1.92 | 1.98 | 1.91 | 1.97 | 1.97 | +0.05 (+2.60%) | 7,735,220 |
15 Sep 2023 | CNY | 1.93 | 1.95 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 3,523,120 |
14 Sep 2023 | CNY | 1.93 | 1.93 | 1.85 | 1.92 | 1.92 | -0.01 (-0.52%) | 6,623,100 |
13 Sep 2023 | CNY | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 3,628,100 |
12 Sep 2023 | CNY | 1.98 | 1.99 | 1.92 | 1.94 | 1.94 | -0.02 (-1.02%) | 6,593,300 |
11 Sep 2023 | CNY | 1.99 | 2 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 6,150,800 |
8 Sep 2023 | CNY | 2.02 | 2.08 | 2 | 2 | 2 | +0.01 (+0.50%) | 6,260,300 |
7 Sep 2023 | CNY | 1.96 | 2 | 1.96 | 1.99 | 1.99 | -0.01 (-0.50%) | 6,956,300 |
6 Sep 2023 | CNY | 1.91 | 2.06 | 1.91 | 2 | 2 | -0.01 (-0.50%) | 17,186,000 |
5 Sep 2023 | CNY | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.11 (-5.19%) | 4,407,200 |
4 Sep 2023 | CNY | 2.12 | 2.16 | 2.11 | 2.12 | 2.12 | +0.01 (+0.47%) | 7,860,700 |
1 Sep 2023 | CNY | 2.08 | 2.16 | 2.06 | 2.11 | 2.11 | +0.04 (+1.93%) | 11,008,300 |
31 Aug 2023 | CNY | 2.08 | 2.1 | 2.06 | 2.07 | 2.07 | -0.03 (-1.43%) | 7,265,500 |
30 Aug 2023 | CNY | 2.02 | 2.11 | 1.99 | 2.1 | 2.1 | +0.09 (+4.48%) | 12,713,600 |
29 Aug 2023 | CNY | 2.02 | 2.06 | 1.98 | 2.01 | 2.01 | -0.01 (-0.50%) | 12,122,500 |
28 Aug 2023 | CNY | 2.13 | 2.13 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 10,331,700 |