Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | CNY | 2.83 | 2.84 | 2.78 | 2.78 | 2.78 | -0.04 (-1.42%) | 27,433,200 |
10 Oct 2023 | CNY | 2.83 | 2.86 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 19,410,118 |
9 Oct 2023 | CNY | 2.83 | 2.84 | 2.8 | 2.83 | 2.83 | -0.01 (-0.35%) | 29,327,995 |
28 Sep 2023 | CNY | 2.83 | 2.85 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 19,568,400 |
27 Sep 2023 | CNY | 2.84 | 2.86 | 2.82 | 2.83 | 2.83 | -0.01 (-0.35%) | 22,405,280 |
26 Sep 2023 | CNY | 2.87 | 2.88 | 2.84 | 2.84 | 2.84 | -0.02 (-0.70%) | 17,687,700 |
25 Sep 2023 | CNY | 2.9 | 2.91 | 2.86 | 2.86 | 2.86 | -0.04 (-1.38%) | 24,401,200 |
22 Sep 2023 | CNY | 2.9 | 2.91 | 2.87 | 2.9 | 2.9 | +0.01 (+0.35%) | 22,342,000 |
21 Sep 2023 | CNY | 2.92 | 2.93 | 2.89 | 2.89 | 2.89 | -0.04 (-1.37%) | 25,453,400 |
20 Sep 2023 | CNY | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | 0.0 (0.0%) | 23,248,600 |
19 Sep 2023 | CNY | 2.93 | 2.96 | 2.91 | 2.93 | 2.93 | -0.01 (-0.34%) | 22,539,702 |
18 Sep 2023 | CNY | 2.98 | 2.98 | 2.91 | 2.94 | 2.94 | -0.06 (-2%) | 37,415,000 |
15 Sep 2023 | CNY | 2.98 | 3.01 | 2.96 | 3 | 3 | +0.03 (+1.01%) | 55,486,689 |
14 Sep 2023 | CNY | 2.93 | 2.99 | 2.91 | 2.97 | 2.97 | +0.05 (+1.71%) | 51,181,021 |
13 Sep 2023 | CNY | 2.9 | 2.95 | 2.89 | 2.92 | 2.92 | +0.02 (+0.69%) | 32,486,371 |
12 Sep 2023 | CNY | 2.92 | 2.94 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 25,301,000 |
11 Sep 2023 | CNY | 2.85 | 2.93 | 2.83 | 2.92 | 2.92 | +0.07 (+2.46%) | 36,868,600 |
8 Sep 2023 | CNY | 2.85 | 2.88 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 22,122,600 |
7 Sep 2023 | CNY | 2.88 | 2.9 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 26,321,758 |
6 Sep 2023 | CNY | 2.91 | 2.92 | 2.87 | 2.89 | 2.89 | -0.03 (-1.03%) | 26,910,300 |
5 Sep 2023 | CNY | 2.94 | 2.95 | 2.9 | 2.92 | 2.92 | -0.04 (-1.35%) | 30,971,300 |
4 Sep 2023 | CNY | 2.88 | 2.97 | 2.87 | 2.96 | 2.96 | +0.09 (+3.14%) | 51,062,832 |
1 Sep 2023 | CNY | 2.82 | 2.88 | 2.81 | 2.87 | 2.87 | +0.06 (+2.14%) | 40,577,300 |
31 Aug 2023 | CNY | 2.83 | 2.88 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 28,185,300 |
30 Aug 2023 | CNY | 2.84 | 2.88 | 2.83 | 2.83 | 2.83 | -0.02 (-0.70%) | 26,255,300 |
29 Aug 2023 | CNY | 2.85 | 2.88 | 2.82 | 2.85 | 2.85 | -0.01 (-0.35%) | 34,867,000 |
28 Aug 2023 | CNY | 2.9 | 2.94 | 2.84 | 2.86 | 2.86 | +0.06 (+2.14%) | 42,609,650 |
25 Aug 2023 | CNY | 2.82 | 2.86 | 2.79 | 2.8 | 2.8 | -0.04 (-1.41%) | 25,319,951 |
24 Aug 2023 | CNY | 2.82 | 2.88 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 31,328,600 |
23 Aug 2023 | CNY | 2.86 | 2.86 | 2.79 | 2.8 | 2.8 | -0.05 (-1.75%) | 24,529,393 |