Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 2.049 | 2.05 | 2.042 | 2.045 | 2.045 | -0.007 (-0.34%) | 97,200 |
13 Oct 2023 | CNY | 2.055 | 2.055 | 2.045 | 2.052 | 2.052 | -0.012 (-0.58%) | 253,800 |
12 Oct 2023 | CNY | 2.05 | 2.064 | 2.05 | 2.064 | 2.064 | +0.034 (+1.67%) | 936,900 |
11 Oct 2023 | CNY | 2.034 | 2.046 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 159,200 |
10 Oct 2023 | CNY | 2.055 | 2.067 | 2.036 | 2.04 | 2.04 | -0.015 (-0.73%) | 131,900 |
9 Oct 2023 | CNY | 2.063 | 2.063 | 2.032 | 2.055 | 2.055 | -0.008 (-0.39%) | 356,000 |
28 Sep 2023 | CNY | 2.062 | 2.064 | 2.057 | 2.063 | 2.063 | +0.002 (+0.10%) | 221,500 |
27 Sep 2023 | CNY | 2.066 | 2.073 | 2.059 | 2.061 | 2.061 | -0.003 (-0.15%) | 197,500 |
26 Sep 2023 | CNY | 2.079 | 2.079 | 2.062 | 2.064 | 2.064 | -0.014 (-0.67%) | 317,800 |
25 Sep 2023 | CNY | 2.092 | 2.092 | 2.076 | 2.078 | 2.078 | -0.01 (-0.48%) | 117,200 |
22 Sep 2023 | CNY | 2.061 | 2.093 | 2.061 | 2.088 | 2.088 | +0.024 (+1.16%) | 331,500 |
21 Sep 2023 | CNY | 2.075 | 2.08 | 2.063 | 2.064 | 2.064 | -0.012 (-0.58%) | 170,700 |
20 Sep 2023 | CNY | 2.069 | 2.079 | 2.069 | 2.076 | 2.076 | -0.002 (-0.10%) | 113,300 |
19 Sep 2023 | CNY | 2.069 | 2.081 | 2.063 | 2.078 | 2.078 | +0.014 (+0.68%) | 1,662,840 |
18 Sep 2023 | CNY | 2.062 | 2.067 | 2.053 | 2.064 | 2.064 | -0.012 (-0.58%) | 283,700 |
15 Sep 2023 | CNY | 2.093 | 2.096 | 2.066 | 2.076 | 2.076 | -0.007 (-0.34%) | 486,500 |
14 Sep 2023 | CNY | 2.061 | 2.085 | 2.061 | 2.083 | 2.083 | +0.018 (+0.87%) | 789,300 |
13 Sep 2023 | CNY | 2.068 | 2.076 | 2.055 | 2.065 | 2.065 | -0.002 (-0.10%) | 321,500 |
12 Sep 2023 | CNY | 2.077 | 2.077 | 2.067 | 2.067 | 2.067 | -0.01 (-0.48%) | 167,400 |
11 Sep 2023 | CNY | 2.065 | 2.082 | 2.065 | 2.077 | 2.077 | +0.012 (+0.58%) | 574,660 |
8 Sep 2023 | CNY | 2.064 | 2.073 | 2.06 | 2.065 | 2.065 | -0.008 (-0.39%) | 257,300 |
7 Sep 2023 | CNY | 2.085 | 2.09 | 2.07 | 2.073 | 2.073 | -0.015 (-0.72%) | 599,300 |
6 Sep 2023 | CNY | 2.068 | 2.104 | 2.068 | 2.088 | 2.088 | +0.002 (+0.10%) | 294,700 |
5 Sep 2023 | CNY | 2.103 | 2.103 | 2.086 | 2.086 | 2.086 | -0.016 (-0.76%) | 238,200 |
4 Sep 2023 | CNY | 2.077 | 2.105 | 2.077 | 2.102 | 2.102 | +0.039 (+1.89%) | 1,246,100 |
1 Sep 2023 | CNY | 2.064 | 2.073 | 2.059 | 2.063 | 2.063 | +0.008 (+0.39%) | 503,300 |
31 Aug 2023 | CNY | 2.076 | 2.079 | 2.053 | 2.055 | 2.055 | -0.017 (-0.82%) | 1,204,700 |
30 Aug 2023 | CNY | 2.086 | 2.087 | 2.067 | 2.072 | 2.072 | -0.015 (-0.72%) | 660,100 |
29 Aug 2023 | CNY | 2.082 | 2.093 | 2.07 | 2.087 | 2.087 | +0.002 (+0.10%) | 1,250,900 |
28 Aug 2023 | CNY | 2.141 | 2.16 | 2.073 | 2.085 | 2.085 | +0.035 (+1.71%) | 2,879,000 |