Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 2.026 | 2.029 | 2.004 | 2.004 | 2.004 | -0.024 (-1.18%) | 24,232,600 |
20 Sep 2023 | CNY | 2.039 | 2.04 | 2.027 | 2.028 | 2.028 | -0.012 (-0.59%) | 13,350,400 |
19 Sep 2023 | CNY | 2.057 | 2.058 | 2.034 | 2.04 | 2.04 | -0.018 (-0.87%) | 18,982,800 |
18 Sep 2023 | CNY | 2.036 | 2.071 | 2.034 | 2.058 | 2.058 | +0.014 (+0.68%) | 26,438,092 |
15 Sep 2023 | CNY | 2.054 | 2.061 | 2.036 | 2.044 | 2.044 | -0.007 (-0.34%) | 27,797,292 |
14 Sep 2023 | CNY | 2.052 | 2.063 | 2.042 | 2.051 | 2.051 | -0.014 (-0.68%) | 21,114,400 |
13 Sep 2023 | CNY | 2.09 | 2.092 | 2.055 | 2.065 | 2.065 | -0.026 (-1.24%) | 39,637,700 |
12 Sep 2023 | CNY | 2.101 | 2.105 | 2.09 | 2.091 | 2.091 | -0.013 (-0.62%) | 26,036,500 |
11 Sep 2023 | CNY | 2.093 | 2.118 | 2.083 | 2.104 | 2.104 | +0.011 (+0.53%) | 30,951,200 |
8 Sep 2023 | CNY | 2.088 | 2.098 | 2.079 | 2.093 | 2.093 | -0.004 (-0.19%) | 16,754,900 |
7 Sep 2023 | CNY | 2.137 | 2.137 | 2.097 | 2.097 | 2.097 | -0.045 (-2.10%) | 32,166,548 |
6 Sep 2023 | CNY | 2.144 | 2.15 | 2.131 | 2.142 | 2.142 | -0.009 (-0.42%) | 19,824,477 |
5 Sep 2023 | CNY | 2.156 | 2.163 | 2.148 | 2.151 | 2.151 | -0.008 (-0.37%) | 21,410,489 |
4 Sep 2023 | CNY | 2.148 | 2.161 | 2.131 | 2.159 | 2.159 | +0.018 (+0.84%) | 23,627,400 |
1 Sep 2023 | CNY | 2.15 | 2.159 | 2.135 | 2.141 | 2.141 | -0.005 (-0.23%) | 20,437,800 |
31 Aug 2023 | CNY | 2.156 | 2.157 | 2.14 | 2.146 | 2.146 | -0.016 (-0.74%) | 20,638,000 |
30 Aug 2023 | CNY | 2.163 | 2.181 | 2.152 | 2.162 | 2.162 | +0.004 (+0.19%) | 33,055,600 |
29 Aug 2023 | CNY | 2.1 | 2.171 | 2.088 | 2.158 | 2.158 | +0.049 (+2.32%) | 28,275,600 |
28 Aug 2023 | CNY | 2.21 | 2.217 | 2.099 | 2.109 | 2.109 | +0.024 (+1.15%) | 29,095,400 |
25 Aug 2023 | CNY | 2.096 | 2.098 | 2.075 | 2.085 | 2.085 | -0.02 (-0.95%) | 16,449,700 |
24 Aug 2023 | CNY | 2.082 | 2.123 | 2.081 | 2.105 | 2.105 | +0.025 (+1.20%) | 21,777,700 |
23 Aug 2023 | CNY | 2.125 | 2.125 | 2.076 | 2.08 | 2.08 | -0.049 (-2.30%) | 20,442,700 |
22 Aug 2023 | CNY | 2.135 | 2.145 | 2.09 | 2.129 | 2.129 | -0.001 (-0.05%) | 25,507,400 |
21 Aug 2023 | CNY | 2.16 | 2.161 | 2.13 | 2.13 | 2.13 | -0.035 (-1.62%) | 20,858,300 |
18 Aug 2023 | CNY | 2.183 | 2.195 | 2.162 | 2.165 | 2.165 | -0.024 (-1.10%) | 15,427,800 |
17 Aug 2023 | CNY | 2.174 | 2.193 | 2.157 | 2.189 | 2.189 | +0.009 (+0.41%) | 18,597,400 |
16 Aug 2023 | CNY | 2.179 | 2.201 | 2.176 | 2.18 | 2.18 | -0.01 (-0.46%) | 17,571,400 |
15 Aug 2023 | CNY | 2.214 | 2.215 | 2.173 | 2.19 | 2.19 | -0.023 (-1.04%) | 20,824,200 |
14 Aug 2023 | CNY | 2.21 | 2.234 | 2.184 | 2.213 | 2.213 | -0.023 (-1.03%) | 21,335,900 |
11 Aug 2023 | CNY | 2.282 | 2.287 | 2.232 | 2.236 | 2.236 | -0.046 (-2.02%) | 12,878,800 |