Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 2.479 | 2.494 | 2.462 | 2.472 | 2.472 | -0.01 (-0.40%) | 1,804,800 |
27 Sep 2023 | CNY | 2.438 | 2.49 | 2.438 | 2.482 | 2.482 | +0.057 (+2.35%) | 2,743,200 |
26 Sep 2023 | CNY | 2.432 | 2.442 | 2.42 | 2.425 | 2.425 | -0.007 (-0.29%) | 588,000 |
25 Sep 2023 | CNY | 2.403 | 2.435 | 2.395 | 2.432 | 2.432 | +0.032 (+1.33%) | 1,056,800 |
22 Sep 2023 | CNY | 2.379 | 2.4 | 2.353 | 2.4 | 2.4 | +0.021 (+0.88%) | 946,400 |
21 Sep 2023 | CNY | 2.411 | 2.411 | 2.376 | 2.379 | 2.379 | -0.03 (-1.25%) | 255,800 |
20 Sep 2023 | CNY | 2.422 | 2.422 | 2.403 | 2.409 | 2.409 | -0.013 (-0.54%) | 288,800 |
19 Sep 2023 | CNY | 2.417 | 2.429 | 2.405 | 2.422 | 2.422 | 0.0 (0.0%) | 246,900 |
18 Sep 2023 | CNY | 2.39 | 2.429 | 2.39 | 2.422 | 2.422 | +0.032 (+1.34%) | 2,766,900 |
15 Sep 2023 | CNY | 2.358 | 2.403 | 2.352 | 2.39 | 2.39 | +0.037 (+1.57%) | 1,023,800 |
14 Sep 2023 | CNY | 2.361 | 2.368 | 2.341 | 2.353 | 2.353 | +0.001 (+0.04%) | 855,100 |
13 Sep 2023 | CNY | 2.367 | 2.378 | 2.337 | 2.352 | 2.352 | -0.015 (-0.63%) | 585,600 |
12 Sep 2023 | CNY | 2.365 | 2.384 | 2.358 | 2.367 | 2.367 | -0.003 (-0.13%) | 712,200 |
11 Sep 2023 | CNY | 2.302 | 2.375 | 2.302 | 2.37 | 2.37 | +0.068 (+2.95%) | 1,406,000 |
8 Sep 2023 | CNY | 2.294 | 2.312 | 2.294 | 2.302 | 2.302 | +0.002 (+0.09%) | 567,500 |
7 Sep 2023 | CNY | 2.332 | 2.332 | 2.297 | 2.3 | 2.3 | -0.032 (-1.37%) | 1,438,500 |
6 Sep 2023 | CNY | 2.369 | 2.369 | 2.326 | 2.332 | 2.332 | -0.042 (-1.77%) | 1,363,100 |
5 Sep 2023 | CNY | 2.379 | 2.388 | 2.369 | 2.374 | 2.374 | -0.006 (-0.25%) | 527,400 |
4 Sep 2023 | CNY | 2.376 | 2.39 | 2.373 | 2.38 | 2.38 | +0.006 (+0.25%) | 1,445,700 |
1 Sep 2023 | CNY | 2.393 | 2.399 | 2.373 | 2.374 | 2.374 | -0.019 (-0.79%) | 840,800 |
31 Aug 2023 | CNY | 2.406 | 2.406 | 2.388 | 2.393 | 2.393 | -0.01 (-0.42%) | 1,603,300 |
30 Aug 2023 | CNY | 2.406 | 2.412 | 2.394 | 2.403 | 2.403 | -0.002 (-0.08%) | 2,016,700 |
29 Aug 2023 | CNY | 2.353 | 2.408 | 2.353 | 2.405 | 2.405 | +0.047 (+1.99%) | 2,448,100 |
28 Aug 2023 | CNY | 2.441 | 2.457 | 2.35 | 2.358 | 2.358 | +0.018 (+0.77%) | 3,609,300 |
25 Aug 2023 | CNY | 2.356 | 2.368 | 2.333 | 2.34 | 2.34 | -0.016 (-0.68%) | 1,927,700 |
24 Aug 2023 | CNY | 2.336 | 2.37 | 2.315 | 2.356 | 2.356 | +0.038 (+1.64%) | 3,073,700 |
23 Aug 2023 | CNY | 2.355 | 2.355 | 2.308 | 2.318 | 2.318 | -0.037 (-1.57%) | 2,659,000 |
22 Aug 2023 | CNY | 2.366 | 2.389 | 2.33 | 2.355 | 2.355 | -0.011 (-0.46%) | 5,179,500 |
21 Aug 2023 | CNY | 2.394 | 2.4 | 2.364 | 2.366 | 2.366 | -0.029 (-1.21%) | 2,905,400 |
18 Aug 2023 | CNY | 2.448 | 2.448 | 2.394 | 2.395 | 2.395 | -0.05 (-2.04%) | 3,039,600 |