Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 2.69 | 2.69 | 2.66 | 2.66 | 2.66 | -0.03 (-1.12%) | 6,687,700 |
22 Sep 2023 | CNY | 2.67 | 2.69 | 2.65 | 2.69 | 2.69 | +0.02 (+0.75%) | 10,879,853 |
21 Sep 2023 | CNY | 2.67 | 2.69 | 2.66 | 2.67 | 2.67 | 0.0 (0.0%) | 9,873,200 |
20 Sep 2023 | CNY | 2.69 | 2.69 | 2.67 | 2.67 | 2.67 | -0.02 (-0.74%) | 9,293,200 |
19 Sep 2023 | CNY | 2.7 | 2.7 | 2.68 | 2.69 | 2.69 | -0.01 (-0.37%) | 7,318,900 |
18 Sep 2023 | CNY | 2.7 | 2.71 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 8,126,500 |
15 Sep 2023 | CNY | 2.71 | 2.71 | 2.68 | 2.71 | 2.71 | +0.01 (+0.37%) | 11,098,900 |
14 Sep 2023 | CNY | 2.72 | 2.72 | 2.69 | 2.7 | 2.7 | -0.02 (-0.74%) | 13,722,200 |
13 Sep 2023 | CNY | 2.71 | 2.74 | 2.69 | 2.72 | 2.72 | +0.01 (+0.37%) | 18,772,455 |
12 Sep 2023 | CNY | 2.71 | 2.73 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 8,999,310 |
11 Sep 2023 | CNY | 2.71 | 2.72 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 9,541,906 |
8 Sep 2023 | CNY | 2.7 | 2.72 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 10,052,000 |
7 Sep 2023 | CNY | 2.75 | 2.76 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 19,400,900 |
6 Sep 2023 | CNY | 2.73 | 2.76 | 2.71 | 2.75 | 2.75 | +0.02 (+0.73%) | 18,480,150 |
5 Sep 2023 | CNY | 2.75 | 2.76 | 2.72 | 2.73 | 2.73 | -0.03 (-1.09%) | 8,059,950 |
4 Sep 2023 | CNY | 2.73 | 2.76 | 2.72 | 2.76 | 2.76 | +0.04 (+1.47%) | 15,167,301 |
1 Sep 2023 | CNY | 2.7 | 2.73 | 2.7 | 2.72 | 2.72 | +0.02 (+0.74%) | 14,042,201 |
31 Aug 2023 | CNY | 2.72 | 2.73 | 2.69 | 2.7 | 2.7 | -0.03 (-1.10%) | 18,196,400 |
30 Aug 2023 | CNY | 2.75 | 2.77 | 2.71 | 2.73 | 2.73 | -0.03 (-1.09%) | 19,753,900 |
29 Aug 2023 | CNY | 2.69 | 2.76 | 2.69 | 2.76 | 2.76 | +0.06 (+2.22%) | 29,884,350 |
28 Aug 2023 | CNY | 2.76 | 2.82 | 2.7 | 2.7 | 2.7 | +0.03 (+1.12%) | 41,297,506 |
25 Aug 2023 | CNY | 2.67 | 2.72 | 2.66 | 2.67 | 2.67 | -0.02 (-0.74%) | 23,589,600 |
24 Aug 2023 | CNY | 2.7 | 2.71 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 20,522,700 |
23 Aug 2023 | CNY | 2.72 | 2.73 | 2.69 | 2.69 | 2.69 | -0.04 (-1.47%) | 20,010,800 |
22 Aug 2023 | CNY | 2.72 | 2.75 | 2.69 | 2.73 | 2.73 | 0.0 (0.0%) | 27,153,377 |
21 Aug 2023 | CNY | 2.72 | 2.77 | 2.71 | 2.73 | 2.73 | 0.0 (0.0%) | 25,172,400 |
18 Aug 2023 | CNY | 2.76 | 2.79 | 2.73 | 2.73 | 2.73 | -0.03 (-1.09%) | 36,462,612 |
17 Aug 2023 | CNY | 2.74 | 2.78 | 2.73 | 2.76 | 2.76 | 0.0 (0.0%) | 25,736,377 |
16 Aug 2023 | CNY | 2.74 | 2.79 | 2.72 | 2.76 | 2.76 | 0.0 (0.0%) | 31,549,769 |
15 Aug 2023 | CNY | 2.82 | 2.83 | 2.74 | 2.76 | 2.76 | -0.07 (-2.47%) | 46,028,570 |