Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Aug 2023 | CNY | 2.49 | 2.52 | 2.47 | 2.52 | 2.52 | +0.02 (+0.80%) | 3,630,757 |
11 Aug 2023 | CNY | 2.53 | 2.55 | 2.48 | 2.5 | 2.5 | -0.04 (-1.57%) | 4,391,400 |
10 Aug 2023 | CNY | 2.54 | 2.57 | 2.53 | 2.54 | 2.54 | -0.01 (-0.39%) | 4,689,200 |
9 Aug 2023 | CNY | 2.56 | 2.56 | 2.53 | 2.55 | 2.55 | -0.02 (-0.78%) | 5,803,100 |
8 Aug 2023 | CNY | 2.57 | 2.58 | 2.54 | 2.57 | 2.57 | +0.01 (+0.39%) | 7,944,902 |
7 Aug 2023 | CNY | 2.55 | 2.57 | 2.54 | 2.56 | 2.56 | +0.01 (+0.39%) | 4,590,900 |
4 Aug 2023 | CNY | 2.54 | 2.56 | 2.52 | 2.55 | 2.55 | +0.01 (+0.39%) | 4,784,466 |
3 Aug 2023 | CNY | 2.52 | 2.56 | 2.52 | 2.54 | 2.54 | +0.01 (+0.40%) | 6,599,476 |
2 Aug 2023 | CNY | 2.52 | 2.57 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 10,545,266 |
1 Aug 2023 | CNY | 2.44 | 2.55 | 2.44 | 2.53 | 2.53 | +0.09 (+3.69%) | 17,762,398 |
31 Jul 2023 | CNY | 2.41 | 2.45 | 2.4 | 2.44 | 2.44 | +0.03 (+1.24%) | 5,931,792 |
28 Jul 2023 | CNY | 2.4 | 2.41 | 2.39 | 2.41 | 2.41 | +0.01 (+0.42%) | 3,714,100 |
27 Jul 2023 | CNY | 2.43 | 2.43 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 3,883,100 |
26 Jul 2023 | CNY | 2.44 | 2.47 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 6,118,900 |
25 Jul 2023 | CNY | 2.4 | 2.43 | 2.4 | 2.43 | 2.43 | +0.02 (+0.83%) | 3,351,210 |
24 Jul 2023 | CNY | 2.4 | 2.43 | 2.39 | 2.41 | 2.41 | +0.01 (+0.42%) | 3,911,400 |
21 Jul 2023 | CNY | 2.37 | 2.4 | 2.37 | 2.4 | 2.4 | +0.03 (+1.27%) | 3,163,600 |
20 Jul 2023 | CNY | 2.41 | 2.41 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 3,541,600 |
19 Jul 2023 | CNY | 2.39 | 2.41 | 2.39 | 2.4 | 2.4 | +0.01 (+0.42%) | 2,620,600 |
18 Jul 2023 | CNY | 2.36 | 2.4 | 2.36 | 2.39 | 2.39 | +0.03 (+1.27%) | 4,124,317 |
17 Jul 2023 | CNY | 2.35 | 2.39 | 2.35 | 2.36 | 2.36 | -0.04 (-1.67%) | 7,872,400 |
14 Jul 2023 | CNY | 2.4 | 2.42 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 2,793,302 |
13 Jul 2023 | CNY | 2.41 | 2.43 | 2.4 | 2.41 | 2.41 | -0.01 (-0.41%) | 4,283,400 |
12 Jul 2023 | CNY | 2.44 | 2.44 | 2.39 | 2.42 | 2.42 | -0.03 (-1.22%) | 7,886,358 |
11 Jul 2023 | CNY | 2.44 | 2.46 | 2.42 | 2.45 | 2.45 | +0.01 (+0.41%) | 4,993,000 |
10 Jul 2023 | CNY | 2.45 | 2.49 | 2.43 | 2.44 | 2.44 | 0.0 (0.0%) | 6,975,500 |
7 Jul 2023 | CNY | 2.41 | 2.45 | 2.41 | 2.44 | 2.44 | +0.01 (+0.41%) | 4,632,500 |
6 Jul 2023 | CNY | 2.44 | 2.45 | 2.41 | 2.43 | 2.43 | -0.01 (-0.41%) | 4,408,700 |