Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 2.64 | 2.66 | 2.61 | 2.64 | 2.64 | 0.0 (0.0%) | 22,797,195 |
28 Sep 2023 | CNY | 2.68 | 2.69 | 2.64 | 2.64 | 2.64 | -0.04 (-1.49%) | 25,079,148 |
27 Sep 2023 | CNY | 2.66 | 2.69 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 26,395,900 |
26 Sep 2023 | CNY | 2.68 | 2.69 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 22,326,650 |
25 Sep 2023 | CNY | 2.69 | 2.71 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 26,265,778 |
22 Sep 2023 | CNY | 2.72 | 2.73 | 2.66 | 2.69 | 2.69 | -0.04 (-1.47%) | 37,032,015 |
21 Sep 2023 | CNY | 2.74 | 2.76 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 23,694,500 |
20 Sep 2023 | CNY | 2.74 | 2.77 | 2.73 | 2.75 | 2.75 | +0.01 (+0.36%) | 27,059,921 |
19 Sep 2023 | CNY | 2.71 | 2.75 | 2.7 | 2.74 | 2.74 | +0.03 (+1.11%) | 30,571,193 |
18 Sep 2023 | CNY | 2.72 | 2.72 | 2.67 | 2.71 | 2.71 | -0.01 (-0.37%) | 33,932,271 |
15 Sep 2023 | CNY | 2.68 | 2.76 | 2.68 | 2.72 | 2.72 | +0.04 (+1.49%) | 33,186,477 |
14 Sep 2023 | CNY | 2.65 | 2.68 | 2.64 | 2.68 | 2.68 | +0.03 (+1.13%) | 23,388,667 |
13 Sep 2023 | CNY | 2.64 | 2.68 | 2.63 | 2.65 | 2.65 | +0.01 (+0.38%) | 19,438,648 |
12 Sep 2023 | CNY | 2.65 | 2.67 | 2.63 | 2.64 | 2.64 | -0.01 (-0.38%) | 19,986,370 |
11 Sep 2023 | CNY | 2.65 | 2.67 | 2.63 | 2.65 | 2.65 | +0.02 (+0.76%) | 21,829,900 |
8 Sep 2023 | CNY | 2.64 | 2.66 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 18,505,801 |
7 Sep 2023 | CNY | 2.71 | 2.72 | 2.64 | 2.65 | 2.65 | -0.05 (-1.85%) | 27,473,870 |
6 Sep 2023 | CNY | 2.76 | 2.78 | 2.68 | 2.7 | 2.7 | -0.06 (-2.17%) | 33,975,597 |
5 Sep 2023 | CNY | 2.84 | 2.85 | 2.75 | 2.76 | 2.76 | -0.05 (-1.78%) | 37,176,295 |
4 Sep 2023 | CNY | 2.65 | 2.84 | 2.65 | 2.81 | 2.81 | +0.17 (+6.44%) | 77,623,740 |
1 Sep 2023 | CNY | 2.61 | 2.66 | 2.6 | 2.64 | 2.64 | +0.04 (+1.54%) | 29,425,943 |
31 Aug 2023 | CNY | 2.63 | 2.66 | 2.58 | 2.6 | 2.6 | -0.05 (-1.89%) | 34,370,198 |
30 Aug 2023 | CNY | 2.71 | 2.72 | 2.64 | 2.65 | 2.65 | -0.06 (-2.21%) | 38,995,600 |
29 Aug 2023 | CNY | 2.77 | 2.79 | 2.7 | 2.71 | 2.71 | -0.07 (-2.52%) | 49,983,000 |
28 Aug 2023 | CNY | 2.77 | 2.86 | 2.76 | 2.78 | 2.78 | +0.09 (+3.35%) | 58,381,242 |
25 Aug 2023 | CNY | 2.65 | 2.72 | 2.63 | 2.69 | 2.69 | +0.04 (+1.51%) | 31,372,101 |
24 Aug 2023 | CNY | 2.69 | 2.72 | 2.65 | 2.65 | 2.65 | -0.03 (-1.12%) | 24,574,200 |
23 Aug 2023 | CNY | 2.72 | 2.73 | 2.68 | 2.68 | 2.68 | -0.04 (-1.47%) | 17,429,700 |
22 Aug 2023 | CNY | 2.71 | 2.73 | 2.67 | 2.72 | 2.72 | +0.02 (+0.74%) | 22,292,148 |
21 Aug 2023 | CNY | 2.73 | 2.76 | 2.69 | 2.7 | 2.7 | -0.03 (-1.10%) | 26,299,960 |