Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | CNY | 2.94 | 2.94 | 2.85 | 2.89 | 2.89 | -0.03 (-1.03%) | 3,740,300 |
30 Aug 2023 | CNY | 2.89 | 2.99 | 2.89 | 2.92 | 2.92 | +0.03 (+1.04%) | 5,462,600 |
29 Aug 2023 | CNY | 2.75 | 2.89 | 2.73 | 2.89 | 2.89 | +0.13 (+4.71%) | 5,245,755 |
28 Aug 2023 | CNY | 2.9 | 2.96 | 2.73 | 2.76 | 2.76 | +0.01 (+0.36%) | 4,999,755 |
25 Aug 2023 | CNY | 2.8 | 2.86 | 2.75 | 2.75 | 2.75 | -0.06 (-2.14%) | 3,710,300 |
24 Aug 2023 | CNY | 2.89 | 2.91 | 2.74 | 2.81 | 2.81 | -0.08 (-2.77%) | 5,685,600 |
23 Aug 2023 | CNY | 2.95 | 2.97 | 2.88 | 2.89 | 2.89 | -0.08 (-2.69%) | 4,520,700 |
22 Aug 2023 | CNY | 3.06 | 3.14 | 2.89 | 2.97 | 2.97 | -0.08 (-2.62%) | 11,152,400 |
21 Aug 2023 | CNY | 3.18 | 3.24 | 3.03 | 3.05 | 3.05 | -0.1 (-3.17%) | 9,280,000 |
18 Aug 2023 | CNY | 3.11 | 3.18 | 3.03 | 3.15 | 3.15 | +0.05 (+1.61%) | 9,960,305 |
17 Aug 2023 | CNY | 3.07 | 3.19 | 3.02 | 3.1 | 3.1 | +0.01 (+0.32%) | 8,544,905 |
16 Aug 2023 | CNY | 3 | 3.09 | 2.95 | 3.09 | 3.09 | +0.07 (+2.32%) | 7,291,258 |
15 Aug 2023 | CNY | 2.95 | 3.08 | 2.94 | 3.02 | 3.02 | +0.07 (+2.37%) | 4,725,005 |
14 Aug 2023 | CNY | 2.92 | 2.97 | 2.88 | 2.95 | 2.95 | -0.01 (-0.34%) | 3,572,455 |
11 Aug 2023 | CNY | 2.99 | 3.06 | 2.95 | 2.96 | 2.96 | -0.03 (-1.00%) | 4,904,250 |
10 Aug 2023 | CNY | 2.93 | 3.08 | 2.93 | 2.99 | 2.99 | +0.04 (+1.36%) | 6,667,352 |
9 Aug 2023 | CNY | 2.99 | 3 | 2.92 | 2.95 | 2.95 | -0.03 (-1.01%) | 5,289,050 |
8 Aug 2023 | CNY | 2.99 | 3.04 | 2.97 | 2.98 | 2.98 | -0.01 (-0.33%) | 3,887,600 |
7 Aug 2023 | CNY | 3.01 | 3.02 | 2.94 | 2.99 | 2.99 | -0.02 (-0.66%) | 5,570,800 |
4 Aug 2023 | CNY | 3.02 | 3.08 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 4,914,014 |
3 Aug 2023 | CNY | 3.12 | 3.12 | 3 | 3.03 | 3.03 | -0.08 (-2.57%) | 7,638,379 |
2 Aug 2023 | CNY | 3.18 | 3.33 | 3.07 | 3.11 | 3.11 | -0.07 (-2.20%) | 12,440,800 |
1 Aug 2023 | CNY | 3 | 3.29 | 2.97 | 3.18 | 3.18 | +0.18 (+6%) | 15,499,039 |
31 Jul 2023 | CNY | 2.98 | 3.01 | 2.92 | 3 | 3 | +0.05 (+1.69%) | 5,037,600 |
28 Jul 2023 | CNY | 2.93 | 2.98 | 2.9 | 2.95 | 2.95 | -0.01 (-0.34%) | 5,051,201 |
27 Jul 2023 | CNY | 2.98 | 3.05 | 2.95 | 2.96 | 2.96 | -0.01 (-0.34%) | 5,046,200 |
26 Jul 2023 | CNY | 3.07 | 3.07 | 2.94 | 2.97 | 2.97 | -0.09 (-2.94%) | 8,054,056 |
25 Jul 2023 | CNY | 3.1 | 3.12 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 5,892,300 |
24 Jul 2023 | CNY | 3.05 | 3.09 | 2.98 | 3.08 | 3.08 | +0.01 (+0.33%) | 4,219,100 |
21 Jul 2023 | CNY | 3.18 | 3.2 | 3.06 | 3.07 | 3.07 | -0.14 (-4.36%) | 7,527,701 |