Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 2.57 | 2.59 | 2.52 | 2.55 | 2.55 | -0.02 (-0.78%) | 6,308,098 |
22 Sep 2023 | CNY | 2.58 | 2.59 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 5,452,200 |
21 Sep 2023 | CNY | 2.59 | 2.6 | 2.57 | 2.58 | 2.58 | 0.0 (0.0%) | 4,335,500 |
20 Sep 2023 | CNY | 2.53 | 2.62 | 2.53 | 2.58 | 2.58 | +0.04 (+1.57%) | 10,185,902 |
19 Sep 2023 | CNY | 2.52 | 2.54 | 2.51 | 2.54 | 2.54 | +0.02 (+0.79%) | 2,766,700 |
18 Sep 2023 | CNY | 2.5 | 2.54 | 2.5 | 2.52 | 2.52 | +0.01 (+0.40%) | 5,241,365 |
15 Sep 2023 | CNY | 2.51 | 2.53 | 2.49 | 2.51 | 2.51 | 0.0 (0.0%) | 3,333,400 |
14 Sep 2023 | CNY | 2.47 | 2.51 | 2.47 | 2.51 | 2.51 | +0.03 (+1.21%) | 4,102,700 |
13 Sep 2023 | CNY | 2.48 | 2.49 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 2,561,900 |
12 Sep 2023 | CNY | 2.47 | 2.5 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 3,449,400 |
11 Sep 2023 | CNY | 2.46 | 2.51 | 2.45 | 2.48 | 2.48 | +0.02 (+0.81%) | 3,299,900 |
8 Sep 2023 | CNY | 2.49 | 2.5 | 2.44 | 2.46 | 2.46 | -0.04 (-1.60%) | 4,504,600 |
7 Sep 2023 | CNY | 2.5 | 2.52 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 3,789,820 |
6 Sep 2023 | CNY | 2.49 | 2.5 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 2,862,300 |
5 Sep 2023 | CNY | 2.51 | 2.52 | 2.49 | 2.5 | 2.5 | -0.02 (-0.79%) | 3,503,600 |
4 Sep 2023 | CNY | 2.53 | 2.54 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 5,047,900 |
1 Sep 2023 | CNY | 2.52 | 2.52 | 2.48 | 2.52 | 2.52 | 0.0 (0.0%) | 3,580,500 |
31 Aug 2023 | CNY | 2.5 | 2.54 | 2.47 | 2.52 | 2.52 | +0.01 (+0.40%) | 5,934,300 |
30 Aug 2023 | CNY | 2.48 | 2.51 | 2.48 | 2.51 | 2.51 | +0.02 (+0.80%) | 3,862,300 |
29 Aug 2023 | CNY | 2.41 | 2.49 | 2.41 | 2.49 | 2.49 | +0.06 (+2.47%) | 5,187,800 |
28 Aug 2023 | CNY | 2.46 | 2.51 | 2.41 | 2.43 | 2.43 | +0.03 (+1.25%) | 4,845,200 |
25 Aug 2023 | CNY | 2.42 | 2.44 | 2.38 | 2.4 | 2.4 | -0.04 (-1.64%) | 4,475,720 |
24 Aug 2023 | CNY | 2.41 | 2.45 | 2.36 | 2.44 | 2.44 | +0.04 (+1.67%) | 5,007,550 |
23 Aug 2023 | CNY | 2.47 | 2.48 | 2.4 | 2.4 | 2.4 | -0.08 (-3.23%) | 3,808,130 |
22 Aug 2023 | CNY | 2.51 | 2.53 | 2.39 | 2.48 | 2.48 | -0.02 (-0.80%) | 9,850,398 |
21 Aug 2023 | CNY | 2.55 | 2.57 | 2.5 | 2.5 | 2.5 | -0.06 (-2.34%) | 5,097,000 |
18 Aug 2023 | CNY | 2.55 | 2.57 | 2.52 | 2.56 | 2.56 | -0.01 (-0.39%) | 4,867,400 |
17 Aug 2023 | CNY | 2.53 | 2.58 | 2.51 | 2.57 | 2.57 | +0.04 (+1.58%) | 5,015,700 |
16 Aug 2023 | CNY | 2.49 | 2.53 | 2.49 | 2.53 | 2.53 | +0.02 (+0.80%) | 4,401,830 |
15 Aug 2023 | CNY | 2.51 | 2.53 | 2.48 | 2.51 | 2.51 | -0.01 (-0.40%) | 2,694,300 |