Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 3,223,450 |
20 Sep 2023 | CNY | 2.12 | 2.12 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 5,250,500 |
19 Sep 2023 | CNY | 2.09 | 2.13 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 5,846,832 |
18 Sep 2023 | CNY | 2.11 | 2.12 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 7,970,257 |
15 Sep 2023 | CNY | 2.09 | 2.13 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 4,868,297 |
14 Sep 2023 | CNY | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 4,646,203 |
13 Sep 2023 | CNY | 2.06 | 2.12 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 7,444,150 |
12 Sep 2023 | CNY | 2.08 | 2.08 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 4,162,400 |
11 Sep 2023 | CNY | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -0.04 (-1.91%) | 5,766,950 |
8 Sep 2023 | CNY | 2.08 | 2.09 | 2.02 | 2.09 | 2.09 | +0.02 (+0.97%) | 5,246,750 |
7 Sep 2023 | CNY | 2.06 | 2.09 | 2.04 | 2.07 | 2.07 | +0.01 (+0.49%) | 4,477,050 |
6 Sep 2023 | CNY | 2.1 | 2.12 | 2.05 | 2.06 | 2.06 | -0.05 (-2.37%) | 11,815,600 |
5 Sep 2023 | CNY | 2.15 | 2.15 | 2.1 | 2.11 | 2.11 | -0.05 (-2.31%) | 7,850,941 |
4 Sep 2023 | CNY | 2.08 | 2.17 | 2.07 | 2.16 | 2.16 | +0.09 (+4.35%) | 15,082,441 |
1 Sep 2023 | CNY | 2.1 | 2.12 | 2.06 | 2.07 | 2.07 | -0.03 (-1.43%) | 4,963,600 |
31 Aug 2023 | CNY | 2.06 | 2.11 | 2.05 | 2.1 | 2.1 | +0.05 (+2.44%) | 6,235,438 |
30 Aug 2023 | CNY | 2.09 | 2.1 | 2 | 2.05 | 2.05 | -0.03 (-1.44%) | 11,378,817 |
29 Aug 2023 | CNY | 2.11 | 2.12 | 2.06 | 2.08 | 2.08 | -0.03 (-1.42%) | 8,482,000 |
28 Aug 2023 | CNY | 2.18 | 2.19 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 7,754,400 |
25 Aug 2023 | CNY | 2.11 | 2.16 | 2.05 | 2.12 | 2.12 | +0.02 (+0.95%) | 7,283,375 |
24 Aug 2023 | CNY | 2.1 | 2.15 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 6,817,100 |
23 Aug 2023 | CNY | 2.18 | 2.18 | 2.1 | 2.11 | 2.11 | -0.06 (-2.76%) | 6,332,300 |
22 Aug 2023 | CNY | 2.06 | 2.21 | 2.06 | 2.17 | 2.17 | 0.0 (0.0%) | 12,415,250 |
21 Aug 2023 | CNY | 2.26 | 2.27 | 2.17 | 2.17 | 2.17 | -0.11 (-4.82%) | 12,149,400 |
18 Aug 2023 | CNY | 2.28 | 2.3 | 2.24 | 2.28 | 2.28 | +0.02 (+0.88%) | 11,962,000 |
17 Aug 2023 | CNY | 2.35 | 2.38 | 2.24 | 2.26 | 2.26 | -0.09 (-3.83%) | 13,676,402 |
16 Aug 2023 | CNY | 2.37 | 2.38 | 2.33 | 2.35 | 2.35 | -0.02 (-0.84%) | 8,787,500 |
15 Aug 2023 | CNY | 2.34 | 2.38 | 2.29 | 2.37 | 2.37 | +0.03 (+1.28%) | 13,489,600 |
14 Aug 2023 | CNY | 2.26 | 2.34 | 2.24 | 2.34 | 2.34 | +0.07 (+3.08%) | 13,590,567 |
11 Aug 2023 | CNY | 2.26 | 2.28 | 2.24 | 2.27 | 2.27 | +0.02 (+0.89%) | 9,265,231 |