Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 2.56 | 2.62 | 2.56 | 2.6 | 2.6 | +0.03 (+1.17%) | 21,446,100 |
13 Oct 2023 | CNY | 2.61 | 2.62 | 2.56 | 2.57 | 2.57 | -0.04 (-1.53%) | 17,607,600 |
12 Oct 2023 | CNY | 2.62 | 2.64 | 2.6 | 2.61 | 2.61 | +0.01 (+0.38%) | 18,879,400 |
11 Oct 2023 | CNY | 2.67 | 2.68 | 2.59 | 2.6 | 2.6 | -0.06 (-2.26%) | 32,447,700 |
10 Oct 2023 | CNY | 2.67 | 2.82 | 2.64 | 2.66 | 2.66 | +0.03 (+1.14%) | 41,179,600 |
9 Oct 2023 | CNY | 2.77 | 2.77 | 2.62 | 2.63 | 2.63 | -0.13 (-4.71%) | 31,975,200 |
28 Sep 2023 | CNY | 2.72 | 2.8 | 2.71 | 2.76 | 2.76 | +0.05 (+1.85%) | 22,553,300 |
27 Sep 2023 | CNY | 2.7 | 2.77 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 19,774,400 |
26 Sep 2023 | CNY | 2.67 | 2.75 | 2.65 | 2.71 | 2.71 | +0.03 (+1.12%) | 24,392,300 |
25 Sep 2023 | CNY | 2.78 | 2.79 | 2.67 | 2.68 | 2.68 | -0.1 (-3.60%) | 25,292,300 |
22 Sep 2023 | CNY | 2.73 | 2.82 | 2.69 | 2.78 | 2.78 | +0.06 (+2.21%) | 30,071,480 |
21 Sep 2023 | CNY | 2.72 | 2.82 | 2.7 | 2.72 | 2.72 | -0.01 (-0.37%) | 20,162,400 |
20 Sep 2023 | CNY | 2.72 | 2.76 | 2.67 | 2.73 | 2.73 | +0.01 (+0.37%) | 21,221,100 |
19 Sep 2023 | CNY | 2.75 | 2.77 | 2.7 | 2.72 | 2.72 | -0.04 (-1.45%) | 20,914,000 |
18 Sep 2023 | CNY | 2.75 | 2.77 | 2.73 | 2.76 | 2.76 | -0.01 (-0.36%) | 15,921,600 |
15 Sep 2023 | CNY | 2.75 | 2.79 | 2.73 | 2.77 | 2.77 | +0.04 (+1.47%) | 25,249,000 |
14 Sep 2023 | CNY | 2.77 | 2.77 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 15,714,100 |
13 Sep 2023 | CNY | 2.76 | 2.8 | 2.73 | 2.75 | 2.75 | -0.02 (-0.72%) | 18,433,700 |
12 Sep 2023 | CNY | 2.77 | 2.79 | 2.74 | 2.77 | 2.77 | -0.01 (-0.36%) | 17,418,400 |
11 Sep 2023 | CNY | 2.8 | 2.8 | 2.72 | 2.78 | 2.78 | -0.01 (-0.36%) | 23,988,700 |
8 Sep 2023 | CNY | 2.8 | 2.82 | 2.76 | 2.79 | 2.79 | -0.02 (-0.71%) | 28,341,780 |
7 Sep 2023 | CNY | 2.88 | 2.91 | 2.81 | 2.81 | 2.81 | -0.07 (-2.43%) | 31,963,800 |
6 Sep 2023 | CNY | 2.86 | 2.89 | 2.81 | 2.88 | 2.88 | +0.01 (+0.35%) | 28,482,110 |
5 Sep 2023 | CNY | 2.99 | 3 | 2.85 | 2.87 | 2.87 | -0.08 (-2.71%) | 39,569,710 |
4 Sep 2023 | CNY | 2.9 | 3.03 | 2.89 | 2.95 | 2.95 | +0.08 (+2.79%) | 60,846,910 |
1 Sep 2023 | CNY | 2.97 | 2.98 | 2.85 | 2.87 | 2.87 | -0.05 (-1.71%) | 36,684,500 |
31 Aug 2023 | CNY | 3.01 | 3.02 | 2.91 | 2.92 | 2.92 | -0.08 (-2.67%) | 43,104,200 |
30 Aug 2023 | CNY | 3.09 | 3.09 | 2.98 | 3 | 3 | -0.11 (-3.54%) | 57,208,140 |
29 Aug 2023 | CNY | 2.94 | 3.11 | 2.92 | 3.11 | 3.11 | +0.07 (+2.30%) | 82,276,200 |
28 Aug 2023 | CNY | 3.1 | 3.18 | 3.01 | 3.04 | 3.04 | +0.1 (+3.40%) | 89,378,430 |