Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 2.92 | 2.97 | 2.91 | 2.91 | 2.91 | -0.02 (-0.68%) | 12,917,400 |
22 Sep 2023 | CNY | 2.89 | 2.94 | 2.89 | 2.93 | 2.93 | +0.04 (+1.38%) | 15,745,400 |
21 Sep 2023 | CNY | 2.9 | 2.92 | 2.88 | 2.89 | 2.89 | -0.02 (-0.69%) | 13,204,900 |
20 Sep 2023 | CNY | 2.95 | 2.95 | 2.9 | 2.91 | 2.91 | -0.05 (-1.69%) | 20,020,400 |
19 Sep 2023 | CNY | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -0.04 (-1.33%) | 17,690,300 |
18 Sep 2023 | CNY | 2.93 | 3.02 | 2.91 | 3 | 3 | +0.01 (+0.33%) | 26,460,500 |
15 Sep 2023 | CNY | 3 | 3.01 | 2.94 | 2.99 | 2.99 | -0.02 (-0.66%) | 25,929,300 |
14 Sep 2023 | CNY | 3 | 3.02 | 2.97 | 3.01 | 3.01 | 0.0 (0.0%) | 26,230,500 |
13 Sep 2023 | CNY | 3.06 | 3.08 | 2.99 | 3.01 | 3.01 | -0.06 (-1.95%) | 37,347,600 |
12 Sep 2023 | CNY | 3.06 | 3.11 | 3.03 | 3.07 | 3.07 | -0.01 (-0.32%) | 53,258,689 |
11 Sep 2023 | CNY | 3.17 | 3.17 | 3 | 3.08 | 3.08 | -0.11 (-3.45%) | 101,823,180 |
8 Sep 2023 | CNY | 2.91 | 3.19 | 2.9 | 3.19 | 3.19 | +0.29 (+10.00%) | 35,102,680 |
7 Sep 2023 | CNY | 2.99 | 3 | 2.9 | 2.9 | 2.9 | -0.08 (-2.68%) | 19,334,700 |
6 Sep 2023 | CNY | 2.99 | 3.01 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 12,195,800 |
5 Sep 2023 | CNY | 3.04 | 3.04 | 2.99 | 3 | 3 | -0.04 (-1.32%) | 14,040,100 |
4 Sep 2023 | CNY | 3.02 | 3.05 | 3 | 3.04 | 3.04 | +0.03 (+1.00%) | 18,046,700 |
1 Sep 2023 | CNY | 3 | 3.04 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 16,686,600 |
31 Aug 2023 | CNY | 3.08 | 3.1 | 3 | 3 | 3 | -0.07 (-2.28%) | 23,482,500 |
30 Aug 2023 | CNY | 3.03 | 3.1 | 3.01 | 3.07 | 3.07 | +0.04 (+1.32%) | 31,070,900 |
29 Aug 2023 | CNY | 2.93 | 3.04 | 2.91 | 3.03 | 3.03 | +0.09 (+3.06%) | 29,525,300 |
28 Aug 2023 | CNY | 2.96 | 3.04 | 2.9 | 2.94 | 2.94 | +0.11 (+3.89%) | 50,367,835 |
25 Aug 2023 | CNY | 2.84 | 2.86 | 2.8 | 2.83 | 2.83 | -0.01 (-0.35%) | 24,176,600 |
24 Aug 2023 | CNY | 2.81 | 2.87 | 2.81 | 2.84 | 2.84 | +0.04 (+1.43%) | 20,213,879 |
23 Aug 2023 | CNY | 2.87 | 2.87 | 2.8 | 2.8 | 2.8 | -0.06 (-2.10%) | 16,075,300 |
22 Aug 2023 | CNY | 2.86 | 2.91 | 2.8 | 2.86 | 2.86 | 0.0 (0.0%) | 20,640,900 |
21 Aug 2023 | CNY | 2.87 | 2.92 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 21,568,300 |
18 Aug 2023 | CNY | 2.94 | 2.97 | 2.86 | 2.86 | 2.86 | -0.09 (-3.05%) | 32,583,900 |
17 Aug 2023 | CNY | 2.85 | 3 | 2.81 | 2.95 | 2.95 | +0.11 (+3.87%) | 54,235,811 |
16 Aug 2023 | CNY | 2.9 | 2.92 | 2.84 | 2.84 | 2.84 | -0.09 (-3.07%) | 35,624,300 |
15 Aug 2023 | CNY | 3.08 | 3.12 | 2.9 | 2.93 | 2.93 | -0.12 (-3.93%) | 68,538,388 |