Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 2.3 | 2.32 | 2.25 | 2.26 | 2.26 | -0.04 (-1.74%) | 8,904,400 |
13 Oct 2023 | CNY | 2.34 | 2.35 | 2.29 | 2.3 | 2.3 | -0.04 (-1.71%) | 8,566,030 |
12 Oct 2023 | CNY | 2.34 | 2.35 | 2.32 | 2.34 | 2.34 | +0.01 (+0.43%) | 5,774,130 |
11 Oct 2023 | CNY | 2.37 | 2.4 | 2.31 | 2.33 | 2.33 | -0.05 (-2.10%) | 10,021,590 |
10 Oct 2023 | CNY | 2.36 | 2.42 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 8,148,700 |
9 Oct 2023 | CNY | 2.38 | 2.39 | 2.34 | 2.36 | 2.36 | -0.02 (-0.84%) | 7,540,630 |
28 Sep 2023 | CNY | 2.36 | 2.4 | 2.34 | 2.38 | 2.38 | +0.04 (+1.71%) | 8,883,270 |
27 Sep 2023 | CNY | 2.3 | 2.36 | 2.28 | 2.34 | 2.34 | +0.04 (+1.74%) | 8,642,190 |
26 Sep 2023 | CNY | 2.32 | 2.33 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 5,097,770 |
25 Sep 2023 | CNY | 2.36 | 2.38 | 2.3 | 2.31 | 2.31 | -0.06 (-2.53%) | 7,980,100 |
22 Sep 2023 | CNY | 2.34 | 2.38 | 2.33 | 2.37 | 2.37 | +0.02 (+0.85%) | 5,440,900 |
21 Sep 2023 | CNY | 2.34 | 2.38 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 6,504,100 |
20 Sep 2023 | CNY | 2.35 | 2.38 | 2.34 | 2.34 | 2.34 | -0.02 (-0.85%) | 5,617,500 |
19 Sep 2023 | CNY | 2.39 | 2.41 | 2.35 | 2.36 | 2.36 | -0.03 (-1.26%) | 6,451,000 |
18 Sep 2023 | CNY | 2.36 | 2.44 | 2.33 | 2.39 | 2.39 | +0.06 (+2.58%) | 14,266,900 |
15 Sep 2023 | CNY | 2.36 | 2.36 | 2.32 | 2.33 | 2.33 | -0.01 (-0.43%) | 5,764,900 |
14 Sep 2023 | CNY | 2.41 | 2.42 | 2.3 | 2.34 | 2.34 | -0.08 (-3.31%) | 15,607,100 |
13 Sep 2023 | CNY | 2.41 | 2.44 | 2.38 | 2.42 | 2.42 | +0.01 (+0.41%) | 8,629,500 |
12 Sep 2023 | CNY | 2.41 | 2.44 | 2.36 | 2.41 | 2.41 | +0.01 (+0.42%) | 7,736,200 |
11 Sep 2023 | CNY | 2.42 | 2.43 | 2.38 | 2.4 | 2.4 | -0.03 (-1.23%) | 13,410,090 |
8 Sep 2023 | CNY | 2.41 | 2.44 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 6,661,900 |
7 Sep 2023 | CNY | 2.51 | 2.51 | 2.41 | 2.42 | 2.42 | -0.06 (-2.42%) | 10,660,400 |
6 Sep 2023 | CNY | 2.47 | 2.51 | 2.44 | 2.48 | 2.48 | +0.02 (+0.81%) | 9,474,390 |
5 Sep 2023 | CNY | 2.52 | 2.52 | 2.44 | 2.46 | 2.46 | -0.05 (-1.99%) | 10,115,300 |
4 Sep 2023 | CNY | 2.41 | 2.54 | 2.39 | 2.51 | 2.51 | +0.1 (+4.15%) | 15,145,600 |
1 Sep 2023 | CNY | 2.4 | 2.42 | 2.38 | 2.41 | 2.41 | +0.01 (+0.42%) | 5,388,500 |
31 Aug 2023 | CNY | 2.45 | 2.46 | 2.39 | 2.4 | 2.4 | -0.05 (-2.04%) | 10,578,500 |
30 Aug 2023 | CNY | 2.48 | 2.51 | 2.43 | 2.45 | 2.45 | -0.05 (-2%) | 11,867,200 |
29 Aug 2023 | CNY | 2.39 | 2.5 | 2.37 | 2.5 | 2.5 | +0.11 (+4.60%) | 14,879,810 |
28 Aug 2023 | CNY | 2.49 | 2.53 | 2.39 | 2.39 | 2.39 | +0.02 (+0.84%) | 12,125,010 |