Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 2.11 | 2.13 | 2.09 | 2.12 | 2.12 | +0.01 (+0.47%) | 31,908,486 |
21 Sep 2023 | CNY | 2.11 | 2.13 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 21,785,600 |
20 Sep 2023 | CNY | 2.13 | 2.14 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 17,225,400 |
19 Sep 2023 | CNY | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 18,073,732 |
18 Sep 2023 | CNY | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 19,576,230 |
15 Sep 2023 | CNY | 2.11 | 2.16 | 2.1 | 2.13 | 2.13 | +0.02 (+0.95%) | 40,755,078 |
14 Sep 2023 | CNY | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 15,736,200 |
13 Sep 2023 | CNY | 2.12 | 2.14 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 21,153,100 |
12 Sep 2023 | CNY | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 16,684,980 |
11 Sep 2023 | CNY | 2.12 | 2.13 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 25,426,605 |
8 Sep 2023 | CNY | 2.11 | 2.13 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 13,041,273 |
7 Sep 2023 | CNY | 2.15 | 2.16 | 2.11 | 2.12 | 2.12 | -0.03 (-1.40%) | 21,649,038 |
6 Sep 2023 | CNY | 2.15 | 2.18 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 24,225,074 |
5 Sep 2023 | CNY | 2.18 | 2.18 | 2.14 | 2.15 | 2.15 | -0.04 (-1.83%) | 19,907,340 |
4 Sep 2023 | CNY | 2.12 | 2.19 | 2.11 | 2.19 | 2.19 | +0.08 (+3.79%) | 43,357,500 |
1 Sep 2023 | CNY | 2.1 | 2.13 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 20,335,300 |
31 Aug 2023 | CNY | 2.14 | 2.14 | 2.09 | 2.1 | 2.1 | -0.04 (-1.87%) | 22,748,757 |
30 Aug 2023 | CNY | 2.16 | 2.18 | 2.13 | 2.14 | 2.14 | -0.02 (-0.93%) | 23,157,980 |
29 Aug 2023 | CNY | 2.13 | 2.18 | 2.12 | 2.16 | 2.16 | +0.03 (+1.41%) | 29,753,426 |
28 Aug 2023 | CNY | 2.19 | 2.2 | 2.12 | 2.13 | 2.13 | +0.02 (+0.95%) | 41,806,540 |
25 Aug 2023 | CNY | 2.09 | 2.16 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 49,568,185 |
24 Aug 2023 | CNY | 2.11 | 2.12 | 2.07 | 2.11 | 2.11 | 0.0 (0.0%) | 33,563,897 |
23 Aug 2023 | CNY | 2.2 | 2.2 | 2.1 | 2.11 | 2.11 | -0.1 (-4.52%) | 56,708,222 |
22 Aug 2023 | CNY | 2.23 | 2.24 | 2.17 | 2.21 | 2.21 | -0.02 (-0.90%) | 43,133,332 |
21 Aug 2023 | CNY | 2.24 | 2.26 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 29,283,854 |
18 Aug 2023 | CNY | 2.27 | 2.27 | 2.23 | 2.23 | 2.23 | -0.04 (-1.76%) | 22,235,540 |
17 Aug 2023 | CNY | 2.25 | 2.27 | 2.23 | 2.27 | 2.27 | +0.02 (+0.89%) | 21,222,098 |
16 Aug 2023 | CNY | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 13,682,422 |
15 Aug 2023 | CNY | 2.28 | 2.28 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 15,928,000 |
14 Aug 2023 | CNY | 2.24 | 2.28 | 2.23 | 2.27 | 2.27 | +0.02 (+0.89%) | 19,851,947 |