Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 2.78 | 2.82 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 11,315,300 |
22 Sep 2023 | CNY | 2.85 | 2.85 | 2.78 | 2.8 | 2.8 | -0.05 (-1.75%) | 17,555,900 |
21 Sep 2023 | CNY | 2.89 | 2.89 | 2.82 | 2.85 | 2.85 | -0.01 (-0.35%) | 10,009,200 |
20 Sep 2023 | CNY | 2.86 | 2.91 | 2.84 | 2.86 | 2.86 | -0.03 (-1.04%) | 10,997,900 |
19 Sep 2023 | CNY | 2.92 | 2.99 | 2.89 | 2.89 | 2.89 | -0.03 (-1.03%) | 16,844,700 |
18 Sep 2023 | CNY | 2.95 | 2.97 | 2.9 | 2.92 | 2.92 | -0.04 (-1.35%) | 16,463,800 |
15 Sep 2023 | CNY | 2.82 | 2.99 | 2.79 | 2.96 | 2.96 | +0.13 (+4.59%) | 37,800,000 |
14 Sep 2023 | CNY | 2.82 | 2.88 | 2.78 | 2.83 | 2.83 | +0.03 (+1.07%) | 17,345,200 |
13 Sep 2023 | CNY | 2.85 | 2.86 | 2.79 | 2.8 | 2.8 | -0.04 (-1.41%) | 12,575,800 |
12 Sep 2023 | CNY | 2.83 | 2.87 | 2.79 | 2.84 | 2.84 | +0.02 (+0.71%) | 14,914,900 |
11 Sep 2023 | CNY | 2.88 | 2.9 | 2.75 | 2.82 | 2.82 | -0.14 (-4.73%) | 25,842,170 |
8 Sep 2023 | CNY | 2.94 | 2.96 | 2.91 | 2.96 | 2.96 | 0.0 (0.0%) | 10,620,600 |
7 Sep 2023 | CNY | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -0.05 (-1.66%) | 16,394,540 |
6 Sep 2023 | CNY | 2.95 | 3.03 | 2.94 | 3.01 | 3.01 | +0.06 (+2.03%) | 31,089,090 |
5 Sep 2023 | CNY | 2.91 | 3 | 2.89 | 2.95 | 2.95 | +0.04 (+1.37%) | 29,570,180 |
4 Sep 2023 | CNY | 2.78 | 2.99 | 2.78 | 2.91 | 2.91 | +0.13 (+4.68%) | 24,804,620 |
1 Sep 2023 | CNY | 2.76 | 2.79 | 2.74 | 2.78 | 2.78 | +0.01 (+0.36%) | 4,939,940 |
31 Aug 2023 | CNY | 2.8 | 2.81 | 2.76 | 2.77 | 2.77 | -0.03 (-1.07%) | 4,388,500 |
30 Aug 2023 | CNY | 2.82 | 2.86 | 2.78 | 2.8 | 2.8 | -0.01 (-0.36%) | 6,149,500 |
29 Aug 2023 | CNY | 2.82 | 2.83 | 2.79 | 2.81 | 2.81 | -0.01 (-0.35%) | 6,468,100 |
28 Aug 2023 | CNY | 2.86 | 2.87 | 2.77 | 2.82 | 2.82 | +0.09 (+3.30%) | 13,147,200 |
25 Aug 2023 | CNY | 2.71 | 2.78 | 2.69 | 2.73 | 2.73 | +0.02 (+0.74%) | 7,491,500 |
24 Aug 2023 | CNY | 2.71 | 2.74 | 2.68 | 2.71 | 2.71 | +0.01 (+0.37%) | 3,935,310 |
23 Aug 2023 | CNY | 2.76 | 2.77 | 2.7 | 2.7 | 2.7 | -0.04 (-1.46%) | 4,524,900 |
22 Aug 2023 | CNY | 2.78 | 2.79 | 2.7 | 2.74 | 2.74 | -0.02 (-0.72%) | 8,355,250 |
21 Aug 2023 | CNY | 2.76 | 2.79 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 3,876,900 |
18 Aug 2023 | CNY | 2.82 | 2.84 | 2.75 | 2.76 | 2.76 | -0.06 (-2.13%) | 6,445,810 |
17 Aug 2023 | CNY | 2.8 | 2.83 | 2.78 | 2.82 | 2.82 | +0.01 (+0.36%) | 3,722,730 |
16 Aug 2023 | CNY | 2.84 | 2.86 | 2.81 | 2.81 | 2.81 | -0.05 (-1.75%) | 3,791,400 |
15 Aug 2023 | CNY | 2.86 | 2.89 | 2.83 | 2.86 | 2.86 | -0.01 (-0.35%) | 4,240,000 |