Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 2.65 | 2.67 | 2.64 | 2.66 | 2.66 | +0.01 (+0.38%) | 8,445,770 |
27 Sep 2023 | CNY | 2.6 | 2.67 | 2.57 | 2.65 | 2.65 | +0.05 (+1.92%) | 14,137,260 |
26 Sep 2023 | CNY | 2.61 | 2.62 | 2.59 | 2.6 | 2.6 | -0.01 (-0.38%) | 6,086,900 |
25 Sep 2023 | CNY | 2.63 | 2.64 | 2.59 | 2.61 | 2.61 | -0.03 (-1.14%) | 8,519,600 |
22 Sep 2023 | CNY | 2.6 | 2.64 | 2.58 | 2.64 | 2.64 | +0.04 (+1.54%) | 8,467,600 |
21 Sep 2023 | CNY | 2.6 | 2.62 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 6,299,180 |
20 Sep 2023 | CNY | 2.62 | 2.63 | 2.59 | 2.6 | 2.6 | -0.02 (-0.76%) | 7,204,500 |
19 Sep 2023 | CNY | 2.65 | 2.65 | 2.61 | 2.62 | 2.62 | -0.03 (-1.13%) | 8,816,800 |
18 Sep 2023 | CNY | 2.63 | 2.67 | 2.6 | 2.65 | 2.65 | 0.0 (0.0%) | 12,734,150 |
15 Sep 2023 | CNY | 2.7 | 2.71 | 2.64 | 2.65 | 2.65 | -0.05 (-1.85%) | 18,339,000 |
14 Sep 2023 | CNY | 2.81 | 2.82 | 2.7 | 2.7 | 2.7 | -0.14 (-4.93%) | 34,569,200 |
13 Sep 2023 | CNY | 2.8 | 2.93 | 2.76 | 2.84 | 2.84 | +0.11 (+4.03%) | 54,485,035 |
12 Sep 2023 | CNY | 2.75 | 2.76 | 2.71 | 2.73 | 2.73 | -0.02 (-0.73%) | 10,994,200 |
11 Sep 2023 | CNY | 2.82 | 2.82 | 2.73 | 2.75 | 2.75 | -0.07 (-2.48%) | 19,694,220 |
8 Sep 2023 | CNY | 2.79 | 2.84 | 2.77 | 2.82 | 2.82 | +0.03 (+1.08%) | 10,903,920 |
7 Sep 2023 | CNY | 2.84 | 2.87 | 2.78 | 2.79 | 2.79 | -0.06 (-2.11%) | 13,213,300 |
6 Sep 2023 | CNY | 2.86 | 2.87 | 2.8 | 2.85 | 2.85 | +0.01 (+0.35%) | 14,495,813 |
5 Sep 2023 | CNY | 2.91 | 2.91 | 2.81 | 2.84 | 2.84 | -0.05 (-1.73%) | 17,751,000 |
4 Sep 2023 | CNY | 2.74 | 2.9 | 2.73 | 2.89 | 2.89 | +0.15 (+5.47%) | 36,004,160 |
1 Sep 2023 | CNY | 2.72 | 2.75 | 2.7 | 2.74 | 2.74 | +0.03 (+1.11%) | 11,637,800 |
31 Aug 2023 | CNY | 2.75 | 2.77 | 2.7 | 2.71 | 2.71 | -0.05 (-1.81%) | 14,290,000 |
30 Aug 2023 | CNY | 2.82 | 2.83 | 2.74 | 2.76 | 2.76 | -0.1 (-3.50%) | 26,906,600 |
29 Aug 2023 | CNY | 2.79 | 2.89 | 2.77 | 2.86 | 2.86 | +0.07 (+2.51%) | 21,622,300 |
28 Aug 2023 | CNY | 2.85 | 2.89 | 2.77 | 2.79 | 2.79 | +0.08 (+2.95%) | 28,903,500 |
25 Aug 2023 | CNY | 2.7 | 2.81 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 15,020,020 |
24 Aug 2023 | CNY | 2.76 | 2.78 | 2.7 | 2.7 | 2.7 | -0.04 (-1.46%) | 10,514,100 |
23 Aug 2023 | CNY | 2.79 | 2.79 | 2.73 | 2.74 | 2.74 | -0.05 (-1.79%) | 10,889,600 |
22 Aug 2023 | CNY | 2.85 | 2.87 | 2.74 | 2.79 | 2.79 | -0.07 (-2.45%) | 17,216,200 |
21 Aug 2023 | CNY | 2.84 | 2.89 | 2.81 | 2.86 | 2.86 | +0.04 (+1.42%) | 15,308,400 |
18 Aug 2023 | CNY | 2.86 | 2.9 | 2.81 | 2.82 | 2.82 | -0.05 (-1.74%) | 13,564,800 |