Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 2.11 | 2.14 | 2.07 | 2.13 | 2.13 | +0.02 (+0.95%) | 30,454,594 |
16 Aug 2023 | CNY | 2.1 | 2.16 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 19,857,957 |
15 Aug 2023 | CNY | 2.15 | 2.15 | 2.08 | 2.11 | 2.11 | -0.02 (-0.94%) | 19,456,000 |
14 Aug 2023 | CNY | 2.09 | 2.16 | 2.08 | 2.13 | 2.13 | +0.03 (+1.43%) | 27,052,464 |
11 Aug 2023 | CNY | 2.13 | 2.16 | 2.1 | 2.1 | 2.1 | -0.05 (-2.33%) | 36,967,328 |
10 Aug 2023 | CNY | 2.16 | 2.19 | 2.14 | 2.15 | 2.15 | -0.03 (-1.38%) | 33,059,300 |
9 Aug 2023 | CNY | 2.15 | 2.25 | 2.14 | 2.18 | 2.18 | -0.01 (-0.46%) | 52,608,423 |
8 Aug 2023 | CNY | 2.15 | 2.22 | 2.14 | 2.19 | 2.19 | +0.04 (+1.86%) | 47,277,685 |
7 Aug 2023 | CNY | 2.16 | 2.19 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 27,180,733 |
4 Aug 2023 | CNY | 2.19 | 2.22 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 40,794,700 |
3 Aug 2023 | CNY | 2.22 | 2.24 | 2.15 | 2.19 | 2.19 | -0.05 (-2.23%) | 55,597,602 |
2 Aug 2023 | CNY | 2.25 | 2.28 | 2.22 | 2.24 | 2.24 | -0.04 (-1.75%) | 66,088,304 |
1 Aug 2023 | CNY | 2.35 | 2.36 | 2.27 | 2.28 | 2.28 | -0.11 (-4.60%) | 111,009,642 |
31 Jul 2023 | CNY | 2.24 | 2.49 | 2.21 | 2.39 | 2.39 | +0.11 (+4.82%) | 169,354,570 |
28 Jul 2023 | CNY | 2.26 | 2.37 | 2.19 | 2.28 | 2.28 | +0.01 (+0.44%) | 154,299,311 |
27 Jul 2023 | CNY | 2.61 | 2.61 | 2.26 | 2.27 | 2.27 | +0.06 (+2.71%) | 195,429,872 |
26 Jul 2023 | CNY | 2.07 | 2.21 | 2.06 | 2.21 | 2.21 | +0.13 (+6.25%) | 117,425,938 |
25 Jul 2023 | CNY | 2 | 2.09 | 1.99 | 2.08 | 2.08 | +0.08 (+4%) | 63,519,933 |
24 Jul 2023 | CNY | 2.12 | 2.16 | 1.99 | 2 | 2 | -0.1 (-4.76%) | 64,743,906 |
21 Jul 2023 | CNY | 1.99 | 2.12 | 1.98 | 2.1 | 2.1 | +0.09 (+4.48%) | 72,317,173 |
20 Jul 2023 | CNY | 1.97 | 2.02 | 1.96 | 2.01 | 2.01 | +0.04 (+2.03%) | 24,021,044 |
19 Jul 2023 | CNY | 1.97 | 2 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 13,206,680 |
18 Jul 2023 | CNY | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 8,579,860 |
17 Jul 2023 | CNY | 1.95 | 1.97 | 1.92 | 1.95 | 1.95 | +0.01 (+0.52%) | 11,744,490 |
14 Jul 2023 | CNY | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 9,685,500 |
13 Jul 2023 | CNY | 1.94 | 1.97 | 1.91 | 1.93 | 1.93 | -0.02 (-1.03%) | 15,260,799 |
12 Jul 2023 | CNY | 1.96 | 1.99 | 1.93 | 1.95 | 1.95 | -0.02 (-1.02%) | 12,658,979 |
11 Jul 2023 | CNY | 1.92 | 1.99 | 1.91 | 1.97 | 1.97 | +0.06 (+3.14%) | 22,456,620 |
10 Jul 2023 | CNY | 1.93 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 8,137,400 |
7 Jul 2023 | CNY | 1.91 | 1.93 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 11,549,323 |