Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 2.57 | 2.61 | 2.55 | 2.6 | 2.6 | +0.04 (+1.56%) | 17,277,960 |
13 Oct 2023 | CNY | 2.59 | 2.6 | 2.55 | 2.56 | 2.56 | -0.04 (-1.54%) | 12,711,460 |
12 Oct 2023 | CNY | 2.56 | 2.62 | 2.56 | 2.6 | 2.6 | +0.04 (+1.56%) | 19,253,530 |
11 Oct 2023 | CNY | 2.57 | 2.59 | 2.54 | 2.56 | 2.56 | -0.02 (-0.78%) | 18,551,360 |
10 Oct 2023 | CNY | 2.6 | 2.64 | 2.56 | 2.58 | 2.58 | -0.03 (-1.15%) | 22,557,340 |
9 Oct 2023 | CNY | 2.65 | 2.65 | 2.56 | 2.61 | 2.61 | -0.05 (-1.88%) | 18,963,210 |
28 Sep 2023 | CNY | 2.66 | 2.67 | 2.63 | 2.66 | 2.66 | 0.0 (0.0%) | 23,247,510 |
27 Sep 2023 | CNY | 2.63 | 2.67 | 2.62 | 2.66 | 2.66 | +0.03 (+1.14%) | 35,515,370 |
26 Sep 2023 | CNY | 2.57 | 2.68 | 2.54 | 2.63 | 2.63 | +0.06 (+2.33%) | 51,015,190 |
25 Sep 2023 | CNY | 2.59 | 2.6 | 2.56 | 2.57 | 2.57 | 0.0 (0.0%) | 42,467,550 |
22 Sep 2023 | CNY | 2.63 | 2.68 | 2.57 | 2.57 | 2.57 | -0.09 (-3.38%) | 76,134,500 |
21 Sep 2023 | CNY | 2.63 | 2.79 | 2.63 | 2.66 | 2.66 | -0.06 (-2.21%) | 98,037,430 |
20 Sep 2023 | CNY | 3.06 | 3.1 | 2.7 | 2.72 | 2.72 | -0.28 (-9.33%) | 167,963,510 |
19 Sep 2023 | CNY | 2.68 | 3 | 2.67 | 3 | 3 | +0.27 (+9.89%) | 116,093,610 |
18 Sep 2023 | CNY | 2.61 | 2.74 | 2.6 | 2.73 | 2.73 | +0.08 (+3.02%) | 70,594,860 |
15 Sep 2023 | CNY | 2.52 | 2.71 | 2.51 | 2.65 | 2.65 | +0.11 (+4.33%) | 75,585,270 |
14 Sep 2023 | CNY | 2.49 | 2.54 | 2.46 | 2.54 | 2.54 | +0.05 (+2.01%) | 31,195,440 |
13 Sep 2023 | CNY | 2.47 | 2.52 | 2.45 | 2.49 | 2.49 | +0.01 (+0.40%) | 27,333,780 |
12 Sep 2023 | CNY | 2.41 | 2.5 | 2.41 | 2.48 | 2.48 | +0.06 (+2.48%) | 28,553,590 |
11 Sep 2023 | CNY | 2.41 | 2.42 | 2.39 | 2.42 | 2.42 | +0.01 (+0.41%) | 13,581,150 |
8 Sep 2023 | CNY | 2.44 | 2.44 | 2.4 | 2.41 | 2.41 | -0.03 (-1.23%) | 13,468,160 |
7 Sep 2023 | CNY | 2.45 | 2.47 | 2.43 | 2.44 | 2.44 | -0.02 (-0.81%) | 14,057,700 |
6 Sep 2023 | CNY | 2.47 | 2.48 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 13,575,850 |
5 Sep 2023 | CNY | 2.53 | 2.53 | 2.46 | 2.47 | 2.47 | -0.07 (-2.76%) | 21,100,460 |
4 Sep 2023 | CNY | 2.41 | 2.54 | 2.4 | 2.54 | 2.54 | +0.13 (+5.39%) | 36,326,780 |
1 Sep 2023 | CNY | 2.4 | 2.42 | 2.37 | 2.41 | 2.41 | +0.01 (+0.42%) | 12,180,980 |
31 Aug 2023 | CNY | 2.42 | 2.42 | 2.38 | 2.4 | 2.4 | -0.03 (-1.23%) | 17,171,870 |
30 Aug 2023 | CNY | 2.5 | 2.51 | 2.41 | 2.43 | 2.43 | -0.07 (-2.80%) | 23,305,840 |
29 Aug 2023 | CNY | 2.49 | 2.52 | 2.47 | 2.5 | 2.5 | -0.01 (-0.40%) | 16,946,980 |
28 Aug 2023 | CNY | 2.55 | 2.56 | 2.49 | 2.51 | 2.51 | +0.06 (+2.45%) | 20,206,000 |