Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 2.47 | 2.53 | 2.47 | 2.47 | 2.47 | -0.01 (-0.40%) | 39,906,825 |
17 Aug 2023 | CNY | 2.47 | 2.48 | 2.45 | 2.48 | 2.48 | +0.01 (+0.40%) | 22,435,500 |
16 Aug 2023 | CNY | 2.47 | 2.49 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 19,049,002 |
15 Aug 2023 | CNY | 2.48 | 2.49 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 24,383,001 |
14 Aug 2023 | CNY | 2.47 | 2.48 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 20,312,551 |
11 Aug 2023 | CNY | 2.52 | 2.53 | 2.47 | 2.47 | 2.47 | -0.05 (-1.98%) | 32,704,300 |
10 Aug 2023 | CNY | 2.49 | 2.55 | 2.48 | 2.52 | 2.52 | +0.04 (+1.61%) | 40,496,292 |
9 Aug 2023 | CNY | 2.49 | 2.5 | 2.48 | 2.48 | 2.48 | -0.02 (-0.80%) | 20,299,110 |
8 Aug 2023 | CNY | 2.52 | 2.52 | 2.48 | 2.5 | 2.5 | -0.02 (-0.79%) | 33,268,198 |
7 Aug 2023 | CNY | 2.54 | 2.54 | 2.51 | 2.52 | 2.52 | -0.02 (-0.79%) | 33,518,996 |
4 Aug 2023 | CNY | 2.54 | 2.56 | 2.53 | 2.54 | 2.54 | 0.0 (0.0%) | 34,822,514 |
3 Aug 2023 | CNY | 2.54 | 2.55 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 43,560,023 |
2 Aug 2023 | CNY | 2.55 | 2.55 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 39,176,207 |
1 Aug 2023 | CNY | 2.52 | 2.55 | 2.51 | 2.54 | 2.54 | +0.02 (+0.79%) | 49,206,536 |
31 Jul 2023 | CNY | 2.51 | 2.54 | 2.51 | 2.52 | 2.52 | +0.01 (+0.40%) | 55,586,110 |
28 Jul 2023 | CNY | 2.48 | 2.51 | 2.46 | 2.51 | 2.51 | -0.04 (-1.57%) | 55,963,650 |
27 Jul 2023 | CNY | 2.56 | 2.58 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 39,111,049 |
26 Jul 2023 | CNY | 2.54 | 2.56 | 2.53 | 2.55 | 2.55 | +0.02 (+0.79%) | 30,089,863 |
25 Jul 2023 | CNY | 2.52 | 2.54 | 2.51 | 2.53 | 2.53 | +0.02 (+0.80%) | 28,032,098 |
24 Jul 2023 | CNY | 2.51 | 2.52 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 11,694,997 |
21 Jul 2023 | CNY | 2.5 | 2.52 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 18,619,675 |
20 Jul 2023 | CNY | 2.52 | 2.53 | 2.49 | 2.5 | 2.5 | -0.02 (-0.79%) | 18,496,289 |
19 Jul 2023 | CNY | 2.51 | 2.52 | 2.49 | 2.52 | 2.52 | +0.02 (+0.80%) | 21,955,020 |
18 Jul 2023 | CNY | 2.5 | 2.51 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 22,212,086 |
17 Jul 2023 | CNY | 2.5 | 2.5 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 17,978,802 |
14 Jul 2023 | CNY | 2.5 | 2.51 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 16,498,600 |
13 Jul 2023 | CNY | 2.49 | 2.51 | 2.49 | 2.5 | 2.5 | +0.01 (+0.40%) | 20,650,903 |
12 Jul 2023 | CNY | 2.49 | 2.51 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 24,800,759 |
11 Jul 2023 | CNY | 2.49 | 2.5 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 16,390,422 |
10 Jul 2023 | CNY | 2.49 | 2.5 | 2.48 | 2.49 | 2.49 | 0.0 (0.0%) | 15,466,450 |