Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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%) | 1,737,169 |
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 |
25 Aug 2023 | CNY | 2.743 | 2.776 | 2.742 | 2.762 | 2.762 | +0.005 (+0.18%) | 1,205,300 |
24 Aug 2023 | CNY | 2.742 | 2.768 | 2.734 | 2.757 | 2.757 | +0.027 (+0.99%) | 1,320,400 |
23 Aug 2023 | CNY | 2.751 | 2.752 | 2.725 | 2.73 | 2.73 | -0.035 (-1.27%) | 1,251,120 |
22 Aug 2023 | CNY | 2.746 | 2.771 | 2.733 | 2.765 | 2.765 | +0.013 (+0.47%) | 1,192,820 |
21 Aug 2023 | CNY | 2.782 | 2.782 | 2.746 | 2.752 | 2.752 | -0.03 (-1.08%) | 1,034,679 |
18 Aug 2023 | CNY | 2.821 | 2.821 | 2.781 | 2.782 | 2.782 | -0.029 (-1.03%) | 1,073,910 |
17 Aug 2023 | CNY | 2.779 | 2.828 | 2.777 | 2.811 | 2.811 | +0.011 (+0.39%) | 1,652,000 |
16 Aug 2023 | CNY | 2.804 | 2.818 | 2.797 | 2.8 | 2.8 | -0.011 (-0.39%) | 1,481,910 |
15 Aug 2023 | CNY | 2.819 | 2.82 | 2.783 | 2.811 | 2.811 | -0.009 (-0.32%) | 1,532,500 |
14 Aug 2023 | CNY | 2.812 | 2.821 | 2.795 | 2.82 | 2.82 | -0.02 (-0.70%) | 1,555,200 |
11 Aug 2023 | CNY | 2.897 | 2.897 | 2.838 | 2.84 | 2.84 | -0.057 (-1.97%) | 1,252,600 |
10 Aug 2023 | CNY | 2.897 | 2.899 | 2.877 | 2.897 | 2.897 | 0.0 (0.0%) | 1,388,000 |
9 Aug 2023 | CNY | 2.894 | 2.9 | 2.884 | 2.897 | 2.897 | +0.003 (+0.10%) | 1,538,400 |
8 Aug 2023 | CNY | 2.878 | 2.908 | 2.873 | 2.894 | 2.894 | -0.003 (-0.10%) | 1,320,620 |