Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 2.61 | 2.64 | 2.57 | 2.62 | 2.62 | +0.02 (+0.77%) | 10,112,700 |
13 Oct 2023 | CNY | 2.67 | 2.68 | 2.58 | 2.6 | 2.6 | -0.06 (-2.26%) | 7,559,900 |
12 Oct 2023 | CNY | 2.61 | 2.68 | 2.61 | 2.66 | 2.66 | +0.06 (+2.31%) | 9,073,800 |
11 Oct 2023 | CNY | 2.64 | 2.64 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 8,730,000 |
10 Oct 2023 | CNY | 2.64 | 2.68 | 2.62 | 2.63 | 2.63 | -0.01 (-0.38%) | 10,240,520 |
9 Oct 2023 | CNY | 2.69 | 2.7 | 2.62 | 2.64 | 2.64 | -0.05 (-1.86%) | 15,127,300 |
28 Sep 2023 | CNY | 2.68 | 2.72 | 2.66 | 2.69 | 2.69 | +0.03 (+1.13%) | 8,017,900 |
27 Sep 2023 | CNY | 2.65 | 2.69 | 2.64 | 2.66 | 2.66 | +0.02 (+0.76%) | 8,297,800 |
26 Sep 2023 | CNY | 2.67 | 2.69 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 7,536,820 |
25 Sep 2023 | CNY | 2.67 | 2.72 | 2.64 | 2.66 | 2.66 | -0.01 (-0.37%) | 9,177,500 |
22 Sep 2023 | CNY | 2.7 | 2.71 | 2.66 | 2.67 | 2.67 | -0.04 (-1.48%) | 15,250,200 |
21 Sep 2023 | CNY | 2.68 | 2.75 | 2.66 | 2.71 | 2.71 | +0.02 (+0.74%) | 17,788,700 |
20 Sep 2023 | CNY | 2.69 | 2.73 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 9,536,000 |
19 Sep 2023 | CNY | 2.72 | 2.73 | 2.68 | 2.69 | 2.69 | -0.04 (-1.47%) | 5,626,400 |
18 Sep 2023 | CNY | 2.7 | 2.74 | 2.67 | 2.73 | 2.73 | +0.02 (+0.74%) | 9,330,600 |
15 Sep 2023 | CNY | 2.68 | 2.74 | 2.67 | 2.71 | 2.71 | +0.02 (+0.74%) | 12,091,500 |
14 Sep 2023 | CNY | 2.7 | 2.7 | 2.65 | 2.69 | 2.69 | +0.03 (+1.13%) | 9,323,800 |
13 Sep 2023 | CNY | 2.67 | 2.71 | 2.64 | 2.66 | 2.66 | 0.0 (0.0%) | 8,200,000 |
12 Sep 2023 | CNY | 2.67 | 2.69 | 2.66 | 2.66 | 2.66 | -0.01 (-0.37%) | 7,022,570 |
11 Sep 2023 | CNY | 2.69 | 2.7 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 8,988,500 |
8 Sep 2023 | CNY | 2.71 | 2.72 | 2.67 | 2.68 | 2.68 | -0.02 (-0.74%) | 8,450,500 |
7 Sep 2023 | CNY | 2.74 | 2.77 | 2.69 | 2.7 | 2.7 | -0.04 (-1.46%) | 10,296,840 |
6 Sep 2023 | CNY | 2.74 | 2.77 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 11,751,000 |
5 Sep 2023 | CNY | 2.77 | 2.77 | 2.72 | 2.74 | 2.74 | -0.03 (-1.08%) | 12,681,100 |
4 Sep 2023 | CNY | 2.71 | 2.78 | 2.7 | 2.77 | 2.77 | +0.08 (+2.97%) | 28,226,900 |
1 Sep 2023 | CNY | 2.66 | 2.71 | 2.63 | 2.69 | 2.69 | +0.06 (+2.28%) | 22,685,400 |
31 Aug 2023 | CNY | 2.66 | 2.68 | 2.62 | 2.63 | 2.63 | -0.03 (-1.13%) | 12,475,300 |
30 Aug 2023 | CNY | 2.65 | 2.71 | 2.64 | 2.66 | 2.66 | +0.02 (+0.76%) | 22,374,800 |
29 Aug 2023 | CNY | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | +0.07 (+2.72%) | 18,272,600 |
28 Aug 2023 | CNY | 2.62 | 2.65 | 2.56 | 2.57 | 2.57 | +0.07 (+2.80%) | 18,534,230 |