Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 2.769 | 2.769 | 2.745 | 2.751 | 2.751 | -0.017 (-0.61%) | 1,254,300 |
13 Oct 2023 | CNY | 2.788 | 2.788 | 2.768 | 2.768 | 2.768 | -0.021 (-0.75%) | 1,654,400 |
12 Oct 2023 | CNY | 2.785 | 2.807 | 2.785 | 2.789 | 2.789 | +0.018 (+0.65%) | 1,796,500 |
11 Oct 2023 | CNY | 2.779 | 2.785 | 2.771 | 2.771 | 2.771 | +0.007 (+0.25%) | 1,857,300 |
10 Oct 2023 | CNY | 2.795 | 2.795 | 2.764 | 2.764 | 2.764 | -0.03 (-1.07%) | 1,870,300 |
9 Oct 2023 | CNY | 2.801 | 2.801 | 2.766 | 2.794 | 2.794 | -0.007 (-0.25%) | 1,537,400 |
28 Sep 2023 | CNY | 2.831 | 2.831 | 2.796 | 2.801 | 2.801 | -0.03 (-1.06%) | 2,006,000 |
27 Sep 2023 | CNY | 2.817 | 2.838 | 2.813 | 2.831 | 2.831 | +0.024 (+0.86%) | 1,839,200 |
26 Sep 2023 | CNY | 2.824 | 2.824 | 2.805 | 2.807 | 2.807 | -0.016 (-0.57%) | 1,863,200 |
25 Sep 2023 | CNY | 2.826 | 2.828 | 2.816 | 2.823 | 2.823 | -0.01 (-0.35%) | 2,014,000 |
22 Sep 2023 | CNY | 2.78 | 2.834 | 2.774 | 2.833 | 2.833 | +0.05 (+1.80%) | 2,516,900 |
21 Sep 2023 | CNY | 2.807 | 2.809 | 2.783 | 2.783 | 2.783 | -0.028 (-1.00%) | 2,520,100 |
20 Sep 2023 | CNY | 2.81 | 2.817 | 2.808 | 2.811 | 2.811 | -0.011 (-0.39%) | 2,601,400 |
19 Sep 2023 | CNY | 2.824 | 2.824 | 2.811 | 2.822 | 2.822 | -0.003 (-0.11%) | 2,442,000 |
18 Sep 2023 | CNY | 2.808 | 2.831 | 2.804 | 2.825 | 2.825 | +0.005 (+0.18%) | 2,462,800 |
15 Sep 2023 | CNY | 2.826 | 2.848 | 2.816 | 2.82 | 2.82 | -0.005 (-0.18%) | 1,507,100 |
14 Sep 2023 | CNY | 2.818 | 2.831 | 2.817 | 2.825 | 2.825 | +0.015 (+0.53%) | 1,251,800 |
13 Sep 2023 | CNY | 2.83 | 2.839 | 2.804 | 2.81 | 2.81 | -0.012 (-0.43%) | 1,737,170 |
12 Sep 2023 | CNY | 2.823 | 2.827 | 2.821 | 2.822 | 2.822 | -0.008 (-0.28%) | 1,123,100 |
11 Sep 2023 | CNY | 2.808 | 2.836 | 2.808 | 2.83 | 2.83 | +0.028 (+1.00%) | 1,012,980 |
8 Sep 2023 | CNY | 2.809 | 2.809 | 2.795 | 2.802 | 2.802 | -0.014 (-0.50%) | 1,360,000 |
7 Sep 2023 | CNY | 2.831 | 2.832 | 2.815 | 2.816 | 2.816 | -0.027 (-0.95%) | 979,280 |
6 Sep 2023 | CNY | 2.846 | 2.846 | 2.827 | 2.843 | 2.843 | -0.017 (-0.59%) | 1,967,100 |
5 Sep 2023 | CNY | 2.861 | 2.861 | 2.849 | 2.86 | 2.86 | -0.015 (-0.52%) | 1,319,200 |
4 Sep 2023 | CNY | 2.822 | 2.879 | 2.822 | 2.875 | 2.875 | +0.062 (+2.20%) | 1,035,600 |
1 Sep 2023 | CNY | 2.807 | 2.822 | 2.807 | 2.813 | 2.813 | +0.024 (+0.86%) | 1,129,100 |
31 Aug 2023 | CNY | 2.804 | 2.81 | 2.783 | 2.789 | 2.789 | -0.015 (-0.53%) | 1,115,420 |
30 Aug 2023 | CNY | 2.809 | 2.817 | 2.796 | 2.804 | 2.804 | -0.011 (-0.39%) | 1,171,600 |
29 Aug 2023 | CNY | 2.806 | 2.828 | 2.791 | 2.815 | 2.815 | +0.01 (+0.36%) | 1,119,500 |
28 Aug 2023 | CNY | 2.875 | 2.912 | 2.793 | 2.805 | 2.805 | +0.043 (+1.56%) | 1,427,630 |