Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 10,935,007 |
21 Sep 2023 | CNY | 1.85 | 1.89 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 11,761,042 |
20 Sep 2023 | CNY | 1.88 | 1.97 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 17,538,101 |
19 Sep 2023 | CNY | 1.86 | 2 | 1.79 | 1.9 | 1.9 | +0.04 (+2.15%) | 19,719,422 |
18 Sep 2023 | CNY | 1.91 | 1.94 | 1.82 | 1.86 | 1.86 | -0.05 (-2.62%) | 13,867,018 |
15 Sep 2023 | CNY | 1.91 | 1.93 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 6,961,601 |
14 Sep 2023 | CNY | 1.89 | 1.93 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 6,730,352 |
13 Sep 2023 | CNY | 1.99 | 1.99 | 1.9 | 1.9 | 1.9 | -0.09 (-4.52%) | 11,432,014 |
12 Sep 2023 | CNY | 2.05 | 2.05 | 1.93 | 1.99 | 1.99 | -0.05 (-2.45%) | 8,324,969 |
11 Sep 2023 | CNY | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -0.03 (-1.45%) | 4,588,900 |
8 Sep 2023 | CNY | 2.03 | 2.09 | 2.02 | 2.07 | 2.07 | +0.05 (+2.48%) | 6,533,500 |
7 Sep 2023 | CNY | 2.1 | 2.1 | 2.01 | 2.02 | 2.02 | -0.11 (-5.16%) | 13,316,500 |
6 Sep 2023 | CNY | 2.17 | 2.18 | 2.11 | 2.13 | 2.13 | -0.05 (-2.29%) | 8,027,951 |
5 Sep 2023 | CNY | 2.17 | 2.2 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 8,803,701 |
4 Sep 2023 | CNY | 2.12 | 2.18 | 2.1 | 2.17 | 2.17 | +0.07 (+3.33%) | 10,203,201 |
1 Sep 2023 | CNY | 2.06 | 2.12 | 2.04 | 2.1 | 2.1 | +0.03 (+1.45%) | 5,409,620 |
31 Aug 2023 | CNY | 2.04 | 2.1 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 5,813,500 |
30 Aug 2023 | CNY | 2.07 | 2.1 | 2.04 | 2.05 | 2.05 | -0.02 (-0.97%) | 6,004,550 |
29 Aug 2023 | CNY | 2 | 2.08 | 1.97 | 2.07 | 2.07 | +0.02 (+0.98%) | 7,458,800 |
28 Aug 2023 | CNY | 2.13 | 2.14 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 9,315,400 |
25 Aug 2023 | CNY | 2.12 | 2.18 | 2.01 | 2.03 | 2.03 | -0.12 (-5.58%) | 15,137,900 |
24 Aug 2023 | CNY | 2.16 | 2.22 | 2.07 | 2.15 | 2.15 | -0.04 (-1.83%) | 14,956,609 |
23 Aug 2023 | CNY | 2.25 | 2.26 | 2.15 | 2.19 | 2.19 | -0.05 (-2.23%) | 11,383,615 |
22 Aug 2023 | CNY | 2.31 | 2.4 | 2.2 | 2.24 | 2.24 | -0.08 (-3.45%) | 21,947,350 |
21 Aug 2023 | CNY | 2.25 | 2.35 | 2.24 | 2.32 | 2.32 | +0.06 (+2.65%) | 18,396,800 |
18 Aug 2023 | CNY | 2.19 | 2.33 | 2.18 | 2.26 | 2.26 | +0.07 (+3.20%) | 24,086,707 |
17 Aug 2023 | CNY | 2.18 | 2.2 | 2.15 | 2.19 | 2.19 | +0.01 (+0.46%) | 6,811,800 |
16 Aug 2023 | CNY | 2.19 | 2.2 | 2.14 | 2.18 | 2.18 | 0.0 (0.0%) | 9,574,388 |
15 Aug 2023 | CNY | 2.2 | 2.24 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 12,352,566 |
14 Aug 2023 | CNY | 2.16 | 2.2 | 2.12 | 2.2 | 2.2 | +0.04 (+1.85%) | 10,142,400 |