Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 1.93 | 1.98 | 1.93 | 1.96 | 1.96 | +0.03 (+1.55%) | 13,378,200 |
27 Sep 2023 | CNY | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 11,018,800 |
26 Sep 2023 | CNY | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.02 (-1.03%) | 7,940,397 |
25 Sep 2023 | CNY | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | -0.02 (-1.02%) | 12,233,600 |
22 Sep 2023 | CNY | 1.94 | 2 | 1.93 | 1.97 | 1.97 | +0.02 (+1.03%) | 15,578,420 |
21 Sep 2023 | CNY | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 12,302,000 |
20 Sep 2023 | CNY | 1.98 | 1.99 | 1.94 | 1.94 | 1.94 | -0.04 (-2.02%) | 17,104,536 |
19 Sep 2023 | CNY | 1.99 | 2.01 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 16,067,800 |
18 Sep 2023 | CNY | 1.97 | 2.02 | 1.96 | 2 | 2 | +0.02 (+1.01%) | 19,653,760 |
15 Sep 2023 | CNY | 1.96 | 2 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 17,133,770 |
14 Sep 2023 | CNY | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 18,191,200 |
13 Sep 2023 | CNY | 1.97 | 2 | 1.95 | 1.99 | 1.99 | +0.01 (+0.51%) | 24,103,500 |
12 Sep 2023 | CNY | 1.97 | 2 | 1.96 | 1.98 | 1.98 | +0.01 (+0.51%) | 19,316,476 |
11 Sep 2023 | CNY | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | 0.0 (0.0%) | 18,417,000 |
8 Sep 2023 | CNY | 1.98 | 2 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 14,639,600 |
7 Sep 2023 | CNY | 2.03 | 2.03 | 1.96 | 1.97 | 1.97 | -0.06 (-2.96%) | 27,227,280 |
6 Sep 2023 | CNY | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | -0.01 (-0.49%) | 15,484,000 |
5 Sep 2023 | CNY | 2.07 | 2.07 | 2.02 | 2.04 | 2.04 | -0.04 (-1.92%) | 19,222,512 |
4 Sep 2023 | CNY | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | +0.05 (+2.46%) | 22,547,605 |
1 Sep 2023 | CNY | 2.07 | 2.08 | 2.02 | 2.03 | 2.03 | -0.04 (-1.93%) | 29,314,860 |
31 Aug 2023 | CNY | 2.12 | 2.12 | 2.05 | 2.07 | 2.07 | -0.05 (-2.36%) | 30,714,400 |
30 Aug 2023 | CNY | 2.2 | 2.21 | 2.11 | 2.12 | 2.12 | -0.1 (-4.50%) | 41,459,238 |
29 Aug 2023 | CNY | 2.17 | 2.22 | 2.13 | 2.22 | 2.22 | +0.02 (+0.91%) | 48,224,045 |
28 Aug 2023 | CNY | 2.23 | 2.25 | 2.16 | 2.2 | 2.2 | +0.08 (+3.77%) | 52,472,295 |
25 Aug 2023 | CNY | 2.09 | 2.19 | 2.08 | 2.12 | 2.12 | +0.03 (+1.44%) | 33,640,100 |
24 Aug 2023 | CNY | 2.09 | 2.12 | 2.05 | 2.09 | 2.09 | 0.0 (0.0%) | 31,123,705 |
23 Aug 2023 | CNY | 2.14 | 2.16 | 2.08 | 2.09 | 2.09 | -0.05 (-2.34%) | 27,512,714 |
22 Aug 2023 | CNY | 2.2 | 2.2 | 2.08 | 2.14 | 2.14 | -0.06 (-2.73%) | 48,948,200 |
21 Aug 2023 | CNY | 2.14 | 2.22 | 2.13 | 2.2 | 2.2 | +0.05 (+2.33%) | 52,193,118 |
18 Aug 2023 | CNY | 2.14 | 2.24 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 59,065,439 |