Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | CNY | 2.77 | 2.77 | 2.66 | 2.67 | 2.67 | -0.1 (-3.61%) | 37,260,160 |
17 Oct 2023 | CNY | 2.82 | 2.82 | 2.76 | 2.77 | 2.77 | -0.04 (-1.42%) | 22,944,200 |
16 Oct 2023 | CNY | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | -0.03 (-1.06%) | 17,293,900 |
13 Oct 2023 | CNY | 2.86 | 2.86 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 20,569,730 |
12 Oct 2023 | CNY | 2.85 | 2.88 | 2.84 | 2.87 | 2.87 | +0.02 (+0.70%) | 25,079,102 |
11 Oct 2023 | CNY | 2.85 | 2.87 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 21,739,060 |
10 Oct 2023 | CNY | 2.9 | 2.93 | 2.84 | 2.86 | 2.86 | +0.02 (+0.70%) | 31,935,400 |
9 Oct 2023 | CNY | 2.86 | 2.88 | 2.83 | 2.84 | 2.84 | -0.02 (-0.70%) | 23,587,330 |
28 Sep 2023 | CNY | 2.85 | 2.89 | 2.84 | 2.86 | 2.86 | +0.02 (+0.70%) | 23,590,590 |
27 Sep 2023 | CNY | 2.84 | 2.87 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 19,279,800 |
26 Sep 2023 | CNY | 2.85 | 2.86 | 2.83 | 2.83 | 2.83 | -0.02 (-0.70%) | 16,544,796 |
25 Sep 2023 | CNY | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | -0.04 (-1.38%) | 21,389,530 |
22 Sep 2023 | CNY | 2.85 | 2.9 | 2.83 | 2.89 | 2.89 | +0.04 (+1.40%) | 22,946,373 |
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 |