Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 2.91 | 2.97 | 2.88 | 2.91 | 2.91 | -0.01 (-0.34%) | 6,900,810 |
24 Aug 2023 | CNY | 2.97 | 2.98 | 2.92 | 2.92 | 2.92 | -0.03 (-1.02%) | 5,717,210 |
23 Aug 2023 | CNY | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | -0.07 (-2.32%) | 8,449,740 |
22 Aug 2023 | CNY | 3.09 | 3.12 | 3 | 3.02 | 3.02 | -0.1 (-3.21%) | 14,700,640 |
21 Aug 2023 | CNY | 3.17 | 3.23 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 16,818,720 |
18 Aug 2023 | CNY | 3.1 | 3.23 | 3.1 | 3.16 | 3.16 | +0.05 (+1.61%) | 26,070,930 |
17 Aug 2023 | CNY | 3.05 | 3.12 | 3.03 | 3.11 | 3.11 | +0.05 (+1.63%) | 8,924,800 |
16 Aug 2023 | CNY | 3.1 | 3.1 | 3.05 | 3.06 | 3.06 | -0.04 (-1.29%) | 5,993,100 |
15 Aug 2023 | CNY | 3.15 | 3.15 | 3.07 | 3.1 | 3.1 | -0.06 (-1.90%) | 13,394,400 |
14 Aug 2023 | CNY | 3.07 | 3.17 | 3.04 | 3.16 | 3.16 | +0.09 (+2.93%) | 19,270,350 |
11 Aug 2023 | CNY | 3.11 | 3.11 | 3.03 | 3.07 | 3.07 | -0.04 (-1.29%) | 8,105,600 |
10 Aug 2023 | CNY | 3.05 | 3.16 | 3.04 | 3.11 | 3.11 | +0.06 (+1.97%) | 11,671,570 |
9 Aug 2023 | CNY | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 2,635,400 |
8 Aug 2023 | CNY | 3.05 | 3.07 | 3.04 | 3.06 | 3.06 | +0.01 (+0.33%) | 3,214,730 |
7 Aug 2023 | CNY | 3.07 | 3.08 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 4,690,800 |
4 Aug 2023 | CNY | 3.09 | 3.12 | 3.07 | 3.07 | 3.07 | -0.02 (-0.65%) | 5,782,600 |
3 Aug 2023 | CNY | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 5,023,500 |
2 Aug 2023 | CNY | 3.12 | 3.13 | 3.08 | 3.09 | 3.09 | -0.03 (-0.96%) | 4,902,330 |
1 Aug 2023 | CNY | 3.11 | 3.15 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 7,695,900 |
31 Jul 2023 | CNY | 3.1 | 3.12 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 6,965,340 |
28 Jul 2023 | CNY | 3.04 | 3.09 | 3.03 | 3.08 | 3.08 | +0.03 (+0.98%) | 6,907,620 |
27 Jul 2023 | CNY | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 5,743,000 |
26 Jul 2023 | CNY | 3.05 | 3.06 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 5,832,210 |
25 Jul 2023 | CNY | 3.01 | 3.05 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 7,594,610 |
24 Jul 2023 | CNY | 2.98 | 3.01 | 2.96 | 3 | 3 | +0.02 (+0.67%) | 4,889,130 |
21 Jul 2023 | CNY | 2.98 | 3 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 4,044,830 |
20 Jul 2023 | CNY | 2.99 | 3 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 3,700,340 |
19 Jul 2023 | CNY | 2.99 | 3 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 3,932,490 |
18 Jul 2023 | CNY | 2.94 | 3.01 | 2.92 | 3 | 3 | +0.07 (+2.39%) | 7,086,060 |
17 Jul 2023 | CNY | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | -0.02 (-0.68%) | 3,759,720 |