Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 2.29 | 2.3 | 2.27 | 2.27 | 2.27 | -0.02 (-0.87%) | 8,346,500 |
19 Sep 2023 | CNY | 2.33 | 2.33 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 11,267,800 |
18 Sep 2023 | CNY | 2.33 | 2.34 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 11,521,700 |
15 Sep 2023 | CNY | 2.34 | 2.35 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 10,758,004 |
14 Sep 2023 | CNY | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | -0.01 (-0.43%) | 10,188,404 |
13 Sep 2023 | CNY | 2.36 | 2.37 | 2.33 | 2.34 | 2.34 | -0.02 (-0.85%) | 9,852,500 |
12 Sep 2023 | CNY | 2.37 | 2.38 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 8,840,400 |
11 Sep 2023 | CNY | 2.37 | 2.38 | 2.34 | 2.38 | 2.38 | +0.02 (+0.85%) | 17,685,404 |
8 Sep 2023 | CNY | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | +0.01 (+0.43%) | 10,215,500 |
7 Sep 2023 | CNY | 2.43 | 2.43 | 2.34 | 2.35 | 2.35 | -0.07 (-2.89%) | 20,601,300 |
6 Sep 2023 | CNY | 2.43 | 2.43 | 2.4 | 2.42 | 2.42 | -0.02 (-0.82%) | 15,321,400 |
5 Sep 2023 | CNY | 2.46 | 2.48 | 2.41 | 2.44 | 2.44 | -0.02 (-0.81%) | 19,914,500 |
4 Sep 2023 | CNY | 2.37 | 2.47 | 2.37 | 2.46 | 2.46 | +0.09 (+3.80%) | 32,538,864 |
1 Sep 2023 | CNY | 2.36 | 2.38 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 13,539,312 |
31 Aug 2023 | CNY | 2.42 | 2.42 | 2.35 | 2.36 | 2.36 | -0.06 (-2.48%) | 22,330,600 |
30 Aug 2023 | CNY | 2.39 | 2.45 | 2.37 | 2.42 | 2.42 | +0.02 (+0.83%) | 29,913,667 |
29 Aug 2023 | CNY | 2.35 | 2.4 | 2.32 | 2.4 | 2.4 | +0.04 (+1.69%) | 20,525,400 |
28 Aug 2023 | CNY | 2.43 | 2.48 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 39,012,604 |
25 Aug 2023 | CNY | 2.41 | 2.46 | 2.36 | 2.37 | 2.37 | -0.04 (-1.66%) | 23,844,700 |
24 Aug 2023 | CNY | 2.41 | 2.44 | 2.38 | 2.41 | 2.41 | 0.0 (0.0%) | 16,755,004 |
23 Aug 2023 | CNY | 2.46 | 2.47 | 2.41 | 2.41 | 2.41 | -0.07 (-2.82%) | 20,210,133 |
22 Aug 2023 | CNY | 2.47 | 2.5 | 2.43 | 2.48 | 2.48 | +0.01 (+0.40%) | 29,660,395 |
21 Aug 2023 | CNY | 2.5 | 2.53 | 2.47 | 2.47 | 2.47 | -0.04 (-1.59%) | 26,378,080 |
18 Aug 2023 | CNY | 2.56 | 2.6 | 2.5 | 2.51 | 2.51 | -0.04 (-1.57%) | 31,211,638 |
17 Aug 2023 | CNY | 2.57 | 2.58 | 2.49 | 2.55 | 2.55 | -0.01 (-0.39%) | 29,193,404 |
16 Aug 2023 | CNY | 2.59 | 2.6 | 2.54 | 2.56 | 2.56 | -0.05 (-1.92%) | 31,950,225 |
15 Aug 2023 | CNY | 2.64 | 2.65 | 2.59 | 2.61 | 2.61 | -0.06 (-2.25%) | 35,469,334 |
14 Aug 2023 | CNY | 2.55 | 2.72 | 2.55 | 2.67 | 2.67 | +0.1 (+3.89%) | 61,180,634 |
11 Aug 2023 | CNY | 2.62 | 2.62 | 2.56 | 2.57 | 2.57 | -0.06 (-2.28%) | 29,980,800 |
10 Aug 2023 | CNY | 2.6 | 2.64 | 2.59 | 2.63 | 2.63 | +0.04 (+1.54%) | 31,729,800 |