Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 3.49 | 3.5 | 3.42 | 3.48 | 3.48 | -0.01 (-0.29%) | 11,853,300 |
14 Aug 2023 | CNY | 3.45 | 3.5 | 3.4 | 3.49 | 3.49 | +0.03 (+0.87%) | 13,687,758 |
11 Aug 2023 | CNY | 3.54 | 3.55 | 3.45 | 3.46 | 3.46 | -0.07 (-1.98%) | 14,104,402 |
10 Aug 2023 | CNY | 3.52 | 3.54 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 14,204,873 |
9 Aug 2023 | CNY | 3.56 | 3.57 | 3.5 | 3.52 | 3.52 | -0.06 (-1.68%) | 15,021,920 |
8 Aug 2023 | CNY | 3.6 | 3.6 | 3.53 | 3.58 | 3.58 | -0.02 (-0.56%) | 15,500,875 |
7 Aug 2023 | CNY | 3.64 | 3.67 | 3.58 | 3.6 | 3.6 | -0.06 (-1.64%) | 17,404,920 |
4 Aug 2023 | CNY | 3.7 | 3.73 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 16,510,300 |
3 Aug 2023 | CNY | 3.73 | 3.74 | 3.67 | 3.7 | 3.7 | -0.05 (-1.33%) | 18,713,270 |
2 Aug 2023 | CNY | 3.71 | 3.79 | 3.68 | 3.75 | 3.75 | +0.04 (+1.08%) | 23,948,967 |
1 Aug 2023 | CNY | 3.72 | 3.73 | 3.69 | 3.71 | 3.71 | -0.01 (-0.27%) | 12,942,634 |
31 Jul 2023 | CNY | 3.68 | 3.73 | 3.68 | 3.72 | 3.72 | +0.04 (+1.09%) | 18,132,202 |
28 Jul 2023 | CNY | 3.61 | 3.69 | 3.57 | 3.68 | 3.68 | +0.05 (+1.38%) | 17,856,691 |
27 Jul 2023 | CNY | 3.65 | 3.68 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 12,087,326 |
26 Jul 2023 | CNY | 3.65 | 3.66 | 3.62 | 3.64 | 3.64 | -0.02 (-0.55%) | 10,854,260 |
25 Jul 2023 | CNY | 3.58 | 3.68 | 3.58 | 3.66 | 3.66 | +0.1 (+2.81%) | 21,817,242 |
24 Jul 2023 | CNY | 3.6 | 3.6 | 3.54 | 3.56 | 3.56 | -0.05 (-1.39%) | 12,369,202 |
21 Jul 2023 | CNY | 3.61 | 3.66 | 3.59 | 3.61 | 3.61 | 0.0 (0.0%) | 10,703,200 |
20 Jul 2023 | CNY | 3.62 | 3.68 | 3.61 | 3.61 | 3.61 | -0.02 (-0.55%) | 15,732,200 |
19 Jul 2023 | CNY | 3.65 | 3.69 | 3.61 | 3.63 | 3.63 | -0.02 (-0.55%) | 13,331,195 |
18 Jul 2023 | CNY | 3.62 | 3.68 | 3.56 | 3.65 | 3.65 | +0.02 (+0.55%) | 16,271,833 |
17 Jul 2023 | CNY | 3.6 | 3.7 | 3.56 | 3.63 | 3.63 | +0.04 (+1.11%) | 21,321,100 |
14 Jul 2023 | CNY | 3.61 | 3.62 | 3.57 | 3.59 | 3.59 | -0.03 (-0.83%) | 11,017,422 |
13 Jul 2023 | CNY | 3.57 | 3.63 | 3.57 | 3.62 | 3.62 | +0.05 (+1.40%) | 15,969,607 |
12 Jul 2023 | CNY | 3.62 | 3.63 | 3.56 | 3.57 | 3.57 | -0.06 (-1.65%) | 13,636,200 |
11 Jul 2023 | CNY | 3.62 | 3.65 | 3.56 | 3.63 | 3.63 | +0.01 (+0.28%) | 15,989,500 |
10 Jul 2023 | CNY | 3.67 | 3.67 | 3.6 | 3.62 | 3.62 | -0.05 (-1.36%) | 17,877,918 |
7 Jul 2023 | CNY | 3.7 | 3.72 | 3.65 | 3.67 | 3.67 | 0.0 (0.0%) | 19,383,400 |
6 Jul 2023 | CNY | 3.7 | 3.73 | 3.63 | 3.67 | 3.67 | -0.03 (-0.81%) | 19,925,494 |
5 Jul 2023 | CNY | 3.7 | 3.79 | 3.67 | 3.7 | 3.7 | +0.02 (+0.54%) | 21,380,852 |