Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 2.54 | 2.56 | 2.53 | 2.56 | 2.56 | +0.02 (+0.79%) | 4,772,500 |
13 Nov 2023 | CNY | 2.52 | 2.56 | 2.51 | 2.54 | 2.54 | +0.03 (+1.20%) | 6,301,000 |
10 Nov 2023 | CNY | 2.5 | 2.51 | 2.48 | 2.51 | 2.51 | +0.01 (+0.40%) | 4,147,300 |
9 Nov 2023 | CNY | 2.53 | 2.54 | 2.5 | 2.5 | 2.5 | -0.04 (-1.57%) | 4,346,520 |
8 Nov 2023 | CNY | 2.55 | 2.56 | 2.51 | 2.54 | 2.54 | -0.01 (-0.39%) | 5,118,400 |
7 Nov 2023 | CNY | 2.57 | 2.57 | 2.54 | 2.55 | 2.55 | -0.02 (-0.78%) | 4,022,402 |
6 Nov 2023 | CNY | 2.55 | 2.57 | 2.53 | 2.57 | 2.57 | +0.03 (+1.18%) | 6,058,304 |
3 Nov 2023 | CNY | 2.54 | 2.56 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 6,045,700 |
2 Nov 2023 | CNY | 2.54 | 2.57 | 2.53 | 2.54 | 2.54 | 0.0 (0.0%) | 6,054,685 |
1 Nov 2023 | CNY | 2.57 | 2.58 | 2.53 | 2.54 | 2.54 | -0.04 (-1.55%) | 5,030,360 |
31 Oct 2023 | CNY | 2.61 | 2.61 | 2.56 | 2.58 | 2.58 | -0.01 (-0.39%) | 5,421,700 |
30 Oct 2023 | CNY | 2.59 | 2.63 | 2.57 | 2.59 | 2.59 | +0.02 (+0.78%) | 7,915,512 |
27 Oct 2023 | CNY | 2.59 | 2.64 | 2.55 | 2.57 | 2.57 | 0.0 (0.0%) | 11,947,700 |
26 Oct 2023 | CNY | 2.54 | 2.59 | 2.52 | 2.57 | 2.57 | +0.03 (+1.18%) | 7,687,900 |
25 Oct 2023 | CNY | 2.49 | 2.56 | 2.49 | 2.54 | 2.54 | +0.06 (+2.42%) | 7,137,810 |
24 Oct 2023 | CNY | 2.4 | 2.53 | 2.39 | 2.48 | 2.48 | +0.07 (+2.90%) | 8,011,470 |
23 Oct 2023 | CNY | 2.52 | 2.52 | 2.39 | 2.41 | 2.41 | -0.11 (-4.37%) | 7,898,302 |
20 Oct 2023 | CNY | 2.49 | 2.52 | 2.47 | 2.52 | 2.52 | +0.02 (+0.80%) | 4,235,520 |
19 Oct 2023 | CNY | 2.51 | 2.53 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 5,513,100 |
18 Oct 2023 | CNY | 2.56 | 2.57 | 2.5 | 2.51 | 2.51 | -0.06 (-2.33%) | 7,507,540 |
17 Oct 2023 | CNY | 2.53 | 2.58 | 2.53 | 2.57 | 2.57 | +0.04 (+1.58%) | 6,914,902 |
16 Oct 2023 | CNY | 2.51 | 2.56 | 2.48 | 2.53 | 2.53 | -0.04 (-1.56%) | 13,620,400 |
13 Oct 2023 | CNY | 2.77 | 2.77 | 2.56 | 2.57 | 2.57 | -0.07 (-2.65%) | 31,496,561 |
12 Oct 2023 | CNY | 2.61 | 2.64 | 2.59 | 2.64 | 2.64 | +0.03 (+1.15%) | 4,910,402 |
11 Oct 2023 | CNY | 2.61 | 2.64 | 2.61 | 2.61 | 2.61 | -0.01 (-0.38%) | 3,962,700 |
10 Oct 2023 | CNY | 2.6 | 2.65 | 2.59 | 2.62 | 2.62 | +0.03 (+1.16%) | 6,840,820 |
9 Oct 2023 | CNY | 2.6 | 2.64 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 5,005,000 |
28 Sep 2023 | CNY | 2.55 | 2.61 | 2.55 | 2.61 | 2.61 | +0.05 (+1.95%) | 4,735,600 |
27 Sep 2023 | CNY | 2.52 | 2.57 | 2.52 | 2.56 | 2.56 | +0.03 (+1.19%) | 4,101,600 |
26 Sep 2023 | CNY | 2.54 | 2.54 | 2.51 | 2.53 | 2.53 | -0.02 (-0.78%) | 3,858,800 |