Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 2.88 | 2.88 | 2.84 | 2.85 | 2.85 | -0.03 (-1.04%) | 24,099,700 |
20 Sep 2023 | CNY | 2.94 | 2.95 | 2.88 | 2.88 | 2.88 | -0.09 (-3.03%) | 37,356,390 |
19 Sep 2023 | CNY | 2.93 | 3.04 | 2.92 | 2.97 | 2.97 | +0.1 (+3.48%) | 81,836,207 |
18 Sep 2023 | CNY | 2.84 | 2.88 | 2.81 | 2.87 | 2.87 | +0.02 (+0.70%) | 19,305,800 |
15 Sep 2023 | CNY | 2.85 | 2.87 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 16,758,400 |
14 Sep 2023 | CNY | 2.88 | 2.89 | 2.84 | 2.85 | 2.85 | -0.03 (-1.04%) | 22,388,112 |
13 Sep 2023 | CNY | 2.94 | 2.95 | 2.86 | 2.88 | 2.88 | -0.07 (-2.37%) | 33,476,990 |
12 Sep 2023 | CNY | 2.96 | 2.98 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 24,738,300 |
11 Sep 2023 | CNY | 2.94 | 2.97 | 2.91 | 2.95 | 2.95 | +0.02 (+0.68%) | 25,407,284 |
8 Sep 2023 | CNY | 2.95 | 2.96 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 24,521,500 |
7 Sep 2023 | CNY | 3.04 | 3.04 | 2.95 | 2.95 | 2.95 | -0.09 (-2.96%) | 33,027,135 |
6 Sep 2023 | CNY | 3 | 3.05 | 2.97 | 3.04 | 3.04 | +0.03 (+1.00%) | 34,274,560 |
5 Sep 2023 | CNY | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 35,107,740 |
4 Sep 2023 | CNY | 2.93 | 3.05 | 2.92 | 3.02 | 3.02 | +0.1 (+3.42%) | 51,177,543 |
1 Sep 2023 | CNY | 2.91 | 2.94 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 16,797,624 |
31 Aug 2023 | CNY | 2.96 | 2.96 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 27,136,650 |
30 Aug 2023 | CNY | 2.95 | 3 | 2.93 | 2.95 | 2.95 | +0.02 (+0.68%) | 39,390,320 |
29 Aug 2023 | CNY | 2.91 | 2.95 | 2.88 | 2.93 | 2.93 | +0.02 (+0.69%) | 38,278,732 |
28 Aug 2023 | CNY | 2.97 | 3.03 | 2.9 | 2.91 | 2.91 | +0.09 (+3.19%) | 76,198,444 |
25 Aug 2023 | CNY | 2.88 | 2.92 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 32,004,235 |
24 Aug 2023 | CNY | 2.88 | 2.93 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 27,408,623 |
23 Aug 2023 | CNY | 2.98 | 2.98 | 2.87 | 2.87 | 2.87 | -0.09 (-3.04%) | 31,893,610 |
22 Aug 2023 | CNY | 2.97 | 2.99 | 2.9 | 2.96 | 2.96 | -0.01 (-0.34%) | 44,857,605 |
21 Aug 2023 | CNY | 3.06 | 3.08 | 2.96 | 2.97 | 2.97 | -0.09 (-2.94%) | 38,926,673 |
18 Aug 2023 | CNY | 3.1 | 3.12 | 3.06 | 3.06 | 3.06 | -0.05 (-1.61%) | 23,290,866 |
17 Aug 2023 | CNY | 3.06 | 3.12 | 3.03 | 3.11 | 3.11 | +0.03 (+0.97%) | 28,948,706 |
16 Aug 2023 | CNY | 3.08 | 3.12 | 3.03 | 3.08 | 3.08 | -0.01 (-0.32%) | 23,330,443 |
15 Aug 2023 | CNY | 3.15 | 3.16 | 3.08 | 3.09 | 3.09 | -0.07 (-2.22%) | 27,660,121 |
14 Aug 2023 | CNY | 3.15 | 3.16 | 3.11 | 3.16 | 3.16 | +0.01 (+0.32%) | 25,706,227 |
11 Aug 2023 | CNY | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | -0.06 (-1.87%) | 27,966,200 |