Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 3.03 | 3.13 | 2.97 | 3.08 | 3.08 | +0.08 (+2.67%) | 33,537,602 |
25 Sep 2023 | CNY | 3.02 | 3.15 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 38,008,068 |
22 Sep 2023 | CNY | 2.95 | 3.02 | 2.9 | 3.02 | 3.02 | +0.08 (+2.72%) | 24,488,370 |
21 Sep 2023 | CNY | 3 | 3.05 | 2.91 | 2.94 | 2.94 | -0.08 (-2.65%) | 25,813,917 |
20 Sep 2023 | CNY | 3.04 | 3.06 | 2.99 | 3.02 | 3.02 | -0.04 (-1.31%) | 21,391,500 |
19 Sep 2023 | CNY | 3.02 | 3.1 | 3.02 | 3.06 | 3.06 | 0.0 (0.0%) | 32,510,000 |
18 Sep 2023 | CNY | 3.13 | 3.13 | 3.01 | 3.06 | 3.06 | -0.08 (-2.55%) | 40,321,226 |
15 Sep 2023 | CNY | 3.14 | 3.2 | 3.07 | 3.14 | 3.14 | -0.01 (-0.32%) | 41,772,315 |
14 Sep 2023 | CNY | 3.12 | 3.3 | 3.1 | 3.15 | 3.15 | +0.01 (+0.32%) | 88,944,500 |
13 Sep 2023 | CNY | 2.98 | 3.14 | 2.94 | 3.14 | 3.14 | +0.15 (+5.02%) | 104,059,862 |
12 Sep 2023 | CNY | 2.8 | 3.16 | 2.78 | 2.99 | 2.99 | +0.21 (+7.55%) | 91,795,502 |
11 Sep 2023 | CNY | 2.77 | 2.8 | 2.72 | 2.78 | 2.78 | +0.01 (+0.36%) | 10,493,900 |
8 Sep 2023 | CNY | 2.8 | 2.8 | 2.75 | 2.77 | 2.77 | -0.02 (-0.72%) | 10,276,800 |
7 Sep 2023 | CNY | 2.83 | 2.86 | 2.78 | 2.79 | 2.79 | -0.06 (-2.11%) | 15,672,200 |
6 Sep 2023 | CNY | 2.83 | 2.88 | 2.81 | 2.85 | 2.85 | +0.05 (+1.79%) | 20,611,000 |
5 Sep 2023 | CNY | 2.85 | 2.86 | 2.79 | 2.8 | 2.8 | -0.05 (-1.75%) | 14,388,300 |
4 Sep 2023 | CNY | 2.74 | 2.86 | 2.74 | 2.85 | 2.85 | +0.13 (+4.78%) | 21,855,000 |
1 Sep 2023 | CNY | 2.76 | 2.77 | 2.71 | 2.72 | 2.72 | -0.03 (-1.09%) | 13,575,600 |
31 Aug 2023 | CNY | 2.83 | 2.84 | 2.74 | 2.75 | 2.75 | -0.07 (-2.48%) | 17,006,600 |
30 Aug 2023 | CNY | 2.87 | 2.91 | 2.81 | 2.82 | 2.82 | -0.11 (-3.75%) | 24,806,700 |
29 Aug 2023 | CNY | 2.9 | 2.93 | 2.81 | 2.93 | 2.93 | +0.13 (+4.64%) | 32,803,000 |
28 Aug 2023 | CNY | 2.83 | 2.87 | 2.77 | 2.8 | 2.8 | +0.09 (+3.32%) | 28,365,000 |
25 Aug 2023 | CNY | 2.71 | 2.8 | 2.69 | 2.71 | 2.71 | -0.02 (-0.73%) | 15,051,000 |
24 Aug 2023 | CNY | 2.75 | 2.79 | 2.71 | 2.73 | 2.73 | -0.02 (-0.73%) | 10,281,237 |
23 Aug 2023 | CNY | 2.81 | 2.81 | 2.73 | 2.75 | 2.75 | -0.07 (-2.48%) | 11,182,800 |
22 Aug 2023 | CNY | 2.83 | 2.88 | 2.76 | 2.82 | 2.82 | +0.01 (+0.36%) | 14,317,937 |
21 Aug 2023 | CNY | 2.85 | 2.87 | 2.81 | 2.81 | 2.81 | -0.03 (-1.06%) | 11,024,900 |
18 Aug 2023 | CNY | 2.87 | 2.92 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 12,363,100 |
17 Aug 2023 | CNY | 2.84 | 2.89 | 2.78 | 2.88 | 2.88 | +0.05 (+1.77%) | 13,744,900 |
16 Aug 2023 | CNY | 2.86 | 2.88 | 2.81 | 2.83 | 2.83 | -0.04 (-1.39%) | 12,955,900 |