Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 2.06 | 2.12 | 2.03 | 2.11 | 2.11 | +0.03 (+1.44%) | 15,824,650 |
11 Aug 2023 | CNY | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | -0.05 (-2.35%) | 16,470,800 |
10 Aug 2023 | CNY | 2.07 | 2.15 | 2.05 | 2.13 | 2.13 | +0.04 (+1.91%) | 24,718,510 |
9 Aug 2023 | CNY | 2.08 | 2.13 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 10,843,210 |
8 Aug 2023 | CNY | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 11,074,600 |
7 Aug 2023 | CNY | 2.1 | 2.14 | 2.07 | 2.12 | 2.12 | +0.01 (+0.47%) | 12,147,900 |
4 Aug 2023 | CNY | 2.12 | 2.15 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 14,456,900 |
3 Aug 2023 | CNY | 2.16 | 2.16 | 2.11 | 2.13 | 2.13 | -0.04 (-1.84%) | 19,205,670 |
2 Aug 2023 | CNY | 2.11 | 2.18 | 2.09 | 2.17 | 2.17 | +0.06 (+2.84%) | 27,698,770 |
1 Aug 2023 | CNY | 2.07 | 2.16 | 2.06 | 2.11 | 2.11 | +0.03 (+1.44%) | 22,031,140 |
31 Jul 2023 | CNY | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | +0.05 (+2.46%) | 18,187,570 |
28 Jul 2023 | CNY | 2.02 | 2.04 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 10,307,900 |
27 Jul 2023 | CNY | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 10,053,110 |
26 Jul 2023 | CNY | 2.01 | 2.04 | 1.99 | 2.03 | 2.03 | +0.01 (+0.50%) | 10,538,100 |
25 Jul 2023 | CNY | 1.99 | 2.03 | 1.98 | 2.02 | 2.02 | +0.03 (+1.51%) | 7,424,400 |
24 Jul 2023 | CNY | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -0.03 (-1.49%) | 9,663,200 |
21 Jul 2023 | CNY | 2.04 | 2.05 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 10,690,400 |
20 Jul 2023 | CNY | 2.04 | 2.08 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 11,100,540 |
19 Jul 2023 | CNY | 2.06 | 2.09 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 9,638,400 |
18 Jul 2023 | CNY | 2.05 | 2.08 | 2.03 | 2.06 | 2.06 | 0.0 (0.0%) | 12,954,020 |
17 Jul 2023 | CNY | 2.01 | 2.09 | 1.98 | 2.06 | 2.06 | +0.06 (+3%) | 20,830,770 |
14 Jul 2023 | CNY | 1.98 | 2.03 | 1.96 | 2 | 2 | 0.0 (0.0%) | 25,374,950 |
13 Jul 2023 | CNY | 2 | 2.05 | 2 | 2 | 2 | -0.11 (-5.21%) | 36,032,620 |
12 Jul 2023 | CNY | 2.17 | 2.18 | 2.11 | 2.11 | 2.11 | -0.07 (-3.21%) | 18,367,420 |
11 Jul 2023 | CNY | 2.15 | 2.19 | 2.14 | 2.18 | 2.18 | +0.03 (+1.40%) | 11,627,500 |
10 Jul 2023 | CNY | 2.17 | 2.17 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 10,432,310 |
7 Jul 2023 | CNY | 2.17 | 2.19 | 2.13 | 2.17 | 2.17 | -0.01 (-0.46%) | 14,992,600 |
6 Jul 2023 | CNY | 2.25 | 2.26 | 2.17 | 2.18 | 2.18 | -0.09 (-3.96%) | 26,811,700 |
5 Jul 2023 | CNY | 2.2 | 2.3 | 2.2 | 2.27 | 2.27 | +0.06 (+2.71%) | 31,583,780 |
4 Jul 2023 | CNY | 2.19 | 2.22 | 2.16 | 2.21 | 2.21 | 0.0 (0.0%) | 25,424,980 |