Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2023 | CNY | 2.61 | 2.85 | 2.6 | 2.76 | 2.76 | +0.15 (+5.75%) | 60,635,841 |
31 Jul 2023 | CNY | 2.59 | 2.62 | 2.56 | 2.61 | 2.61 | +0.01 (+0.38%) | 23,538,099 |
28 Jul 2023 | CNY | 2.62 | 2.63 | 2.55 | 2.6 | 2.6 | -0.04 (-1.52%) | 33,342,271 |
27 Jul 2023 | CNY | 2.56 | 2.81 | 2.54 | 2.64 | 2.64 | +0.08 (+3.13%) | 47,642,445 |
26 Jul 2023 | CNY | 2.54 | 2.56 | 2.47 | 2.56 | 2.56 | +0.01 (+0.39%) | 23,120,529 |
25 Jul 2023 | CNY | 2.51 | 2.57 | 2.5 | 2.55 | 2.55 | +0.04 (+1.59%) | 17,526,226 |
24 Jul 2023 | CNY | 2.48 | 2.53 | 2.45 | 2.51 | 2.51 | +0.01 (+0.40%) | 18,836,888 |
21 Jul 2023 | CNY | 2.49 | 2.53 | 2.47 | 2.5 | 2.5 | -0.01 (-0.40%) | 14,821,258 |
20 Jul 2023 | CNY | 2.54 | 2.57 | 2.49 | 2.51 | 2.51 | -0.01 (-0.40%) | 14,911,100 |
19 Jul 2023 | CNY | 2.55 | 2.57 | 2.48 | 2.52 | 2.52 | -0.03 (-1.18%) | 21,020,660 |
18 Jul 2023 | CNY | 2.59 | 2.62 | 2.53 | 2.55 | 2.55 | -0.06 (-2.30%) | 23,413,698 |
17 Jul 2023 | CNY | 2.57 | 2.73 | 2.55 | 2.61 | 2.61 | +0.04 (+1.56%) | 30,558,550 |
14 Jul 2023 | CNY | 2.56 | 2.64 | 2.53 | 2.57 | 2.57 | +0.03 (+1.18%) | 25,123,254 |
13 Jul 2023 | CNY | 2.54 | 2.6 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 25,434,827 |
12 Jul 2023 | CNY | 2.6 | 2.61 | 2.53 | 2.54 | 2.54 | -0.07 (-2.68%) | 27,837,260 |
11 Jul 2023 | CNY | 2.64 | 2.7 | 2.6 | 2.61 | 2.61 | -0.03 (-1.14%) | 25,858,769 |
10 Jul 2023 | CNY | 2.66 | 2.71 | 2.6 | 2.64 | 2.64 | -0.02 (-0.75%) | 27,971,625 |
7 Jul 2023 | CNY | 2.8 | 2.85 | 2.63 | 2.66 | 2.66 | -0.1 (-3.62%) | 46,858,910 |
6 Jul 2023 | CNY | 2.8 | 2.93 | 2.74 | 2.76 | 2.76 | -0.02 (-0.72%) | 49,977,930 |
5 Jul 2023 | CNY | 2.7 | 2.88 | 2.69 | 2.78 | 2.78 | +0.11 (+4.12%) | 68,372,016 |
4 Jul 2023 | CNY | 2.7 | 2.74 | 2.65 | 2.67 | 2.67 | -0.08 (-2.91%) | 60,957,648 |
3 Jul 2023 | CNY | 2.47 | 2.75 | 2.47 | 2.75 | 2.75 | +0.25 (+10%) | 48,486,389 |
30 Jun 2023 | CNY | 2.51 | 2.69 | 2.49 | 2.5 | 2.5 | +0.01 (+0.40%) | 40,689,397 |
29 Jun 2023 | CNY | 2.57 | 2.61 | 2.45 | 2.49 | 2.49 | -0.1 (-3.86%) | 46,705,258 |
28 Jun 2023 | CNY | 2.56 | 2.72 | 2.46 | 2.59 | 2.59 | -0.01 (-0.38%) | 80,673,107 |
27 Jun 2023 | CNY | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
26 Jun 2023 | CNY | 2.5 | 2.63 | 2.49 | 2.6 | 2.6 | +0.01 (+0.39%) | 23,174,883 |
21 Jun 2023 | CNY | 2.65 | 2.66 | 2.55 | 2.59 | 2.59 | -0.07 (-2.63%) | 24,572,048 |
20 Jun 2023 | CNY | 2.61 | 2.66 | 2.57 | 2.66 | 2.66 | +0.06 (+2.31%) | 22,088,537 |
19 Jun 2023 | CNY | 2.6 | 2.66 | 2.59 | 2.6 | 2.6 | -0.04 (-1.52%) | 20,550,300 |