Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 2.77 | 2.77 | 2.73 | 2.75 | 2.75 | -0.02 (-0.72%) | 15,097,540 |
22 Sep 2023 | CNY | 2.72 | 2.81 | 2.72 | 2.77 | 2.77 | +0.06 (+2.21%) | 21,381,220 |
21 Sep 2023 | CNY | 2.72 | 2.74 | 2.67 | 2.71 | 2.71 | -0.01 (-0.37%) | 15,440,480 |
20 Sep 2023 | CNY | 2.74 | 2.75 | 2.71 | 2.72 | 2.72 | -0.02 (-0.73%) | 10,941,200 |
19 Sep 2023 | CNY | 2.77 | 2.78 | 2.73 | 2.74 | 2.74 | -0.04 (-1.44%) | 15,869,930 |
18 Sep 2023 | CNY | 2.79 | 2.81 | 2.74 | 2.78 | 2.78 | -0.03 (-1.07%) | 13,588,080 |
15 Sep 2023 | CNY | 2.85 | 2.85 | 2.8 | 2.81 | 2.81 | -0.03 (-1.06%) | 14,626,050 |
14 Sep 2023 | CNY | 2.8 | 2.84 | 2.79 | 2.84 | 2.84 | +0.03 (+1.07%) | 20,309,420 |
13 Sep 2023 | CNY | 2.8 | 2.83 | 2.77 | 2.81 | 2.81 | +0.01 (+0.36%) | 18,007,040 |
12 Sep 2023 | CNY | 2.82 | 2.83 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 12,299,820 |
11 Sep 2023 | CNY | 2.81 | 2.83 | 2.79 | 2.82 | 2.82 | 0.0 (0.0%) | 12,555,990 |
8 Sep 2023 | CNY | 2.79 | 2.82 | 2.78 | 2.82 | 2.82 | +0.01 (+0.36%) | 8,956,440 |
7 Sep 2023 | CNY | 2.82 | 2.87 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 23,965,180 |
6 Sep 2023 | CNY | 2.75 | 2.83 | 2.73 | 2.83 | 2.83 | +0.09 (+3.28%) | 26,524,530 |
5 Sep 2023 | CNY | 2.8 | 2.84 | 2.74 | 2.74 | 2.74 | -0.06 (-2.14%) | 29,082,900 |
4 Sep 2023 | CNY | 2.8 | 2.82 | 2.78 | 2.8 | 2.8 | -0.01 (-0.36%) | 19,531,200 |
1 Sep 2023 | CNY | 2.79 | 2.84 | 2.77 | 2.81 | 2.81 | +0.01 (+0.36%) | 27,895,550 |
31 Aug 2023 | CNY | 2.78 | 2.8 | 2.74 | 2.8 | 2.8 | +0.02 (+0.72%) | 13,359,090 |
30 Aug 2023 | CNY | 2.79 | 2.82 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 15,935,130 |
29 Aug 2023 | CNY | 2.72 | 2.79 | 2.72 | 2.78 | 2.78 | +0.05 (+1.83%) | 17,984,050 |
28 Aug 2023 | CNY | 2.75 | 2.8 | 2.73 | 2.73 | 2.73 | +0.06 (+2.25%) | 36,219,410 |
25 Aug 2023 | CNY | 2.76 | 2.77 | 2.67 | 2.67 | 2.67 | -0.09 (-3.26%) | 22,449,800 |
24 Aug 2023 | CNY | 2.78 | 2.79 | 2.73 | 2.76 | 2.76 | -0.02 (-0.72%) | 14,445,760 |
23 Aug 2023 | CNY | 2.76 | 2.84 | 2.75 | 2.78 | 2.78 | +0.02 (+0.72%) | 23,285,130 |
22 Aug 2023 | CNY | 2.85 | 2.87 | 2.73 | 2.76 | 2.76 | -0.08 (-2.82%) | 33,583,420 |
21 Aug 2023 | CNY | 2.81 | 2.88 | 2.79 | 2.84 | 2.84 | +0.03 (+1.07%) | 29,797,950 |
18 Aug 2023 | CNY | 2.8 | 2.85 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 31,089,670 |
17 Aug 2023 | CNY | 2.74 | 2.8 | 2.71 | 2.8 | 2.8 | +0.06 (+2.19%) | 18,697,170 |
16 Aug 2023 | CNY | 2.77 | 2.79 | 2.73 | 2.74 | 2.74 | -0.04 (-1.44%) | 15,200,020 |
15 Aug 2023 | CNY | 2.77 | 2.81 | 2.75 | 2.78 | 2.78 | +0.01 (+0.36%) | 21,341,410 |