Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 3.05 | 3.23 | 3.03 | 3.23 | 3.23 | +0.15 (+4.87%) | 32,766,146 |
8 Aug 2023 | CNY | 3.13 | 3.18 | 3.06 | 3.08 | 3.08 | -0.03 (-0.96%) | 20,341,502 |
7 Aug 2023 | CNY | 3.02 | 3.14 | 2.99 | 3.11 | 3.11 | +0.06 (+1.97%) | 20,160,978 |
4 Aug 2023 | CNY | 3.06 | 3.11 | 3 | 3.05 | 3.05 | -0.01 (-0.33%) | 17,156,000 |
3 Aug 2023 | CNY | 3.07 | 3.12 | 3.03 | 3.06 | 3.06 | -0.01 (-0.33%) | 13,262,516 |
2 Aug 2023 | CNY | 3.15 | 3.17 | 3.03 | 3.07 | 3.07 | -0.09 (-2.85%) | 17,065,923 |
1 Aug 2023 | CNY | 3.14 | 3.21 | 3.12 | 3.16 | 3.16 | -0.03 (-0.94%) | 15,688,543 |
31 Jul 2023 | CNY | 3.02 | 3.19 | 2.96 | 3.19 | 3.19 | +0.11 (+3.57%) | 25,599,106 |
28 Jul 2023 | CNY | 3.11 | 3.16 | 3.06 | 3.08 | 3.08 | -0.03 (-0.96%) | 19,601,904 |
27 Jul 2023 | CNY | 3.13 | 3.14 | 3 | 3.11 | 3.11 | -0.05 (-1.58%) | 41,345,002 |
26 Jul 2023 | CNY | 3.2 | 3.25 | 3.15 | 3.16 | 3.16 | -0.02 (-0.63%) | 21,580,475 |
25 Jul 2023 | CNY | 3.15 | 3.25 | 3.11 | 3.18 | 3.18 | -0.06 (-1.85%) | 29,606,118 |
24 Jul 2023 | CNY | 3.34 | 3.37 | 3.24 | 3.24 | 3.24 | -0.17 (-4.99%) | 25,969,000 |
21 Jul 2023 | CNY | 3.46 | 3.55 | 3.35 | 3.41 | 3.41 | -0.08 (-2.29%) | 30,310,755 |
20 Jul 2023 | CNY | 3.33 | 3.54 | 3.28 | 3.49 | 3.49 | +0.12 (+3.56%) | 36,998,002 |
19 Jul 2023 | CNY | 3.35 | 3.42 | 3.28 | 3.37 | 3.37 | +0.05 (+1.51%) | 24,981,324 |
18 Jul 2023 | CNY | 3.3 | 3.47 | 3.28 | 3.32 | 3.32 | -0.01 (-0.30%) | 31,561,100 |
17 Jul 2023 | CNY | 3.25 | 3.36 | 3.19 | 3.33 | 3.33 | +0.13 (+4.06%) | 33,396,720 |
14 Jul 2023 | CNY | 3.23 | 3.29 | 3.18 | 3.2 | 3.2 | -0.05 (-1.54%) | 26,049,684 |
13 Jul 2023 | CNY | 3.27 | 3.3 | 3.25 | 3.25 | 3.25 | -0.17 (-4.97%) | 41,059,400 |
12 Jul 2023 | CNY | 3.41 | 3.49 | 3.35 | 3.42 | 3.42 | +0.1 (+3.01%) | 56,807,600 |
11 Jul 2023 | CNY | 3.35 | 3.41 | 3.21 | 3.32 | 3.32 | +0.04 (+1.22%) | 36,996,963 |
10 Jul 2023 | CNY | 3.38 | 3.47 | 3.28 | 3.28 | 3.28 | -0.17 (-4.93%) | 39,780,800 |
7 Jul 2023 | CNY | 3.5 | 3.55 | 3.45 | 3.45 | 3.45 | -0.18 (-4.96%) | 35,013,700 |
6 Jul 2023 | CNY | 3.49 | 3.63 | 3.47 | 3.63 | 3.63 | +0.17 (+4.91%) | 60,432,363 |
5 Jul 2023 | CNY | 3.53 | 3.72 | 3.46 | 3.46 | 3.46 | -0.18 (-4.95%) | 52,983,969 |
4 Jul 2023 | CNY | 3.7 | 3.8 | 3.64 | 3.64 | 3.64 | -0.19 (-4.96%) | 61,011,976 |
3 Jul 2023 | CNY | 3.9 | 4.01 | 3.83 | 3.83 | 3.83 | +0.01 (+0.26%) | 78,177,004 |
30 Jun 2023 | CNY | 3.57 | 3.82 | 3.46 | 3.82 | 3.82 | +0.18 (+4.95%) | 58,455,213 |
29 Jun 2023 | CNY | 3.86 | 3.9 | 3.64 | 3.64 | 3.64 | -0.19 (-4.96%) | 28,440,700 |