Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | CNY | 2.84 | 2.85 | 2.82 | 2.83 | 2.83 | 0.0 (0.0%) | 30,665,889 |
26 Sep 2023 | CNY | 2.84 | 2.85 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 20,026,949 |
25 Sep 2023 | CNY | 2.85 | 2.85 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 27,932,017 |
22 Sep 2023 | CNY | 2.85 | 2.86 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 53,918,952 |
21 Sep 2023 | CNY | 2.86 | 2.89 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 42,504,750 |
20 Sep 2023 | CNY | 2.88 | 2.89 | 2.86 | 2.86 | 2.86 | -0.01 (-0.35%) | 32,882,557 |
19 Sep 2023 | CNY | 2.86 | 2.89 | 2.84 | 2.87 | 2.87 | +0.01 (+0.35%) | 56,896,882 |
18 Sep 2023 | CNY | 2.87 | 2.88 | 2.84 | 2.86 | 2.86 | -0.02 (-0.69%) | 44,383,925 |
15 Sep 2023 | CNY | 2.87 | 2.89 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 43,658,670 |
14 Sep 2023 | CNY | 2.85 | 2.88 | 2.84 | 2.87 | 2.87 | +0.02 (+0.70%) | 51,602,142 |
13 Sep 2023 | CNY | 2.86 | 2.87 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 36,921,970 |
12 Sep 2023 | CNY | 2.85 | 2.87 | 2.83 | 2.86 | 2.86 | +0.01 (+0.35%) | 37,705,473 |
11 Sep 2023 | CNY | 2.83 | 2.86 | 2.81 | 2.85 | 2.85 | +0.03 (+1.06%) | 49,919,399 |
8 Sep 2023 | CNY | 2.82 | 2.83 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 40,319,690 |
7 Sep 2023 | CNY | 2.86 | 2.87 | 2.82 | 2.82 | 2.82 | -0.04 (-1.40%) | 61,781,587 |
6 Sep 2023 | CNY | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.03 (-1.04%) | 41,370,793 |
5 Sep 2023 | CNY | 2.89 | 2.9 | 2.86 | 2.89 | 2.89 | 0.0 (0.0%) | 62,501,727 |
4 Sep 2023 | CNY | 2.87 | 2.9 | 2.86 | 2.89 | 2.89 | +0.03 (+1.05%) | 67,404,027 |
1 Sep 2023 | CNY | 2.86 | 2.88 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 54,742,985 |
31 Aug 2023 | CNY | 2.91 | 2.93 | 2.86 | 2.87 | 2.87 | -0.04 (-1.37%) | 79,547,404 |
30 Aug 2023 | CNY | 2.99 | 3 | 2.91 | 2.91 | 2.91 | -0.08 (-2.68%) | 113,833,119 |
29 Aug 2023 | CNY | 3.01 | 3.05 | 2.97 | 2.99 | 2.99 | -0.04 (-1.32%) | 107,598,973 |
28 Aug 2023 | CNY | 3.11 | 3.12 | 3.01 | 3.03 | 3.03 | +0.02 (+0.66%) | 161,245,957 |
25 Aug 2023 | CNY | 2.95 | 3.08 | 2.94 | 3.01 | 3.01 | +0.06 (+2.03%) | 160,894,446 |
24 Aug 2023 | CNY | 2.98 | 3 | 2.92 | 2.95 | 2.95 | -0.05 (-1.67%) | 88,695,677 |
23 Aug 2023 | CNY | 2.98 | 3.03 | 2.96 | 3 | 3 | +0.03 (+1.01%) | 87,222,139 |
22 Aug 2023 | CNY | 2.99 | 3.01 | 2.94 | 2.97 | 2.97 | -0.02 (-0.67%) | 67,084,725 |
21 Aug 2023 | CNY | 2.96 | 3.02 | 2.95 | 2.99 | 2.99 | +0.03 (+1.01%) | 89,476,461 |
18 Aug 2023 | CNY | 2.94 | 2.99 | 2.93 | 2.96 | 2.96 | +0.02 (+0.68%) | 69,305,563 |
17 Aug 2023 | CNY | 2.92 | 2.95 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 37,157,909 |