Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 2.59 | 2.66 | 2.58 | 2.62 | 2.62 | +0.02 (+0.77%) | 49,758,238 |
19 Sep 2023 | CNY | 2.65 | 2.71 | 2.6 | 2.6 | 2.6 | -0.08 (-2.99%) | 54,456,460 |
18 Sep 2023 | CNY | 2.63 | 2.72 | 2.59 | 2.68 | 2.68 | +0.04 (+1.52%) | 78,000,412 |
15 Sep 2023 | CNY | 2.68 | 2.72 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 53,950,100 |
14 Sep 2023 | CNY | 2.69 | 2.7 | 2.63 | 2.66 | 2.66 | -0.04 (-1.48%) | 67,974,105 |
13 Sep 2023 | CNY | 2.68 | 2.75 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 74,144,069 |
12 Sep 2023 | CNY | 2.71 | 2.72 | 2.66 | 2.7 | 2.7 | -0.01 (-0.37%) | 78,157,583 |
11 Sep 2023 | CNY | 2.83 | 2.84 | 2.67 | 2.71 | 2.71 | -0.09 (-3.21%) | 93,753,559 |
8 Sep 2023 | CNY | 2.98 | 3.01 | 2.77 | 2.8 | 2.8 | -0.27 (-8.79%) | 138,834,253 |
7 Sep 2023 | CNY | 2.97 | 3.28 | 2.95 | 3.07 | 3.07 | 0.0 (0.0%) | 145,839,949 |
6 Sep 2023 | CNY | 2.96 | 3.1 | 2.86 | 3.07 | 3.07 | +0.14 (+4.78%) | 168,693,217 |
5 Sep 2023 | CNY | 3.16 | 3.16 | 2.9 | 2.93 | 2.93 | -0.25 (-7.86%) | 150,347,570 |
4 Sep 2023 | CNY | 3.46 | 3.51 | 3.12 | 3.18 | 3.18 | -0.27 (-7.83%) | 189,481,478 |
1 Sep 2023 | CNY | 3.58 | 3.66 | 3.33 | 3.45 | 3.45 | -0.04 (-1.15%) | 160,393,255 |
31 Aug 2023 | CNY | 3.63 | 3.8 | 3.34 | 3.49 | 3.49 | -0.13 (-3.59%) | 183,260,397 |
30 Aug 2023 | CNY | 3.7 | 3.86 | 3.58 | 3.62 | 3.62 | -0.18 (-4.74%) | 251,733,548 |
29 Aug 2023 | CNY | 3.37 | 3.83 | 3.3 | 3.8 | 3.8 | +0.32 (+9.20%) | 329,736,777 |
28 Aug 2023 | CNY | 3.48 | 3.48 | 3.21 | 3.48 | 3.48 | +0.32 (+10.13%) | 327,467,913 |
25 Aug 2023 | CNY | 2.96 | 3.31 | 2.95 | 3.16 | 3.16 | +0.12 (+3.95%) | 258,564,308 |
24 Aug 2023 | CNY | 3.03 | 3.13 | 2.87 | 3.04 | 3.04 | -0.05 (-1.62%) | 198,279,137 |
23 Aug 2023 | CNY | 3.38 | 3.38 | 3.01 | 3.09 | 3.09 | -0.18 (-5.50%) | 251,462,890 |
22 Aug 2023 | CNY | 2.85 | 3.27 | 2.85 | 3.27 | 3.27 | +0.3 (+10.10%) | 173,001,928 |
21 Aug 2023 | CNY | 2.81 | 3.12 | 2.81 | 2.97 | 2.97 | -0.14 (-4.50%) | 235,681,139 |
18 Aug 2023 | CNY | 2.97 | 3.32 | 2.95 | 3.11 | 3.11 | +0.09 (+2.98%) | 327,721,224 |
17 Aug 2023 | CNY | 2.87 | 3.1 | 2.87 | 3.02 | 3.02 | +0.2 (+7.09%) | 328,602,597 |
16 Aug 2023 | CNY | 2.56 | 2.82 | 2.49 | 2.82 | 2.82 | +0.26 (+10.16%) | 192,596,764 |
15 Aug 2023 | CNY | 2.49 | 2.62 | 2.45 | 2.56 | 2.56 | -0.01 (-0.39%) | 156,595,386 |
14 Aug 2023 | CNY | 2.6 | 2.69 | 2.57 | 2.57 | 2.57 | -0.29 (-10.14%) | 215,924,350 |
11 Aug 2023 | CNY | 2.86 | 2.86 | 2.74 | 2.86 | 2.86 | +0.26 (+10.00%) | 277,282,432 |
10 Aug 2023 | CNY | 2.6 | 2.65 | 2.45 | 2.6 | 2.6 | +0.01 (+0.39%) | 190,717,729 |