Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | -0.02 (-0.66%) | 13,620,200 |
8 Aug 2023 | CNY | 3.07 | 3.07 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 15,520,642 |
7 Aug 2023 | CNY | 3.09 | 3.1 | 3.04 | 3.06 | 3.06 | -0.05 (-1.61%) | 18,271,001 |
4 Aug 2023 | CNY | 3.14 | 3.18 | 3.09 | 3.11 | 3.11 | -0.04 (-1.27%) | 20,575,601 |
3 Aug 2023 | CNY | 3.14 | 3.16 | 3.09 | 3.15 | 3.15 | -0.02 (-0.63%) | 27,118,919 |
2 Aug 2023 | CNY | 3.15 | 3.18 | 3.11 | 3.17 | 3.17 | 0.0 (0.0%) | 29,639,872 |
1 Aug 2023 | CNY | 3.08 | 3.24 | 3.05 | 3.17 | 3.17 | +0.09 (+2.92%) | 65,276,870 |
31 Jul 2023 | CNY | 3.04 | 3.09 | 3.03 | 3.08 | 3.08 | +0.05 (+1.65%) | 32,307,233 |
28 Jul 2023 | CNY | 2.97 | 3.04 | 2.97 | 3.03 | 3.03 | +0.04 (+1.34%) | 40,651,920 |
27 Jul 2023 | CNY | 2.95 | 3.03 | 2.93 | 2.99 | 2.99 | +0.03 (+1.01%) | 59,497,637 |
26 Jul 2023 | CNY | 2.9 | 2.97 | 2.89 | 2.96 | 2.96 | +0.06 (+2.07%) | 30,223,006 |
25 Jul 2023 | CNY | 2.85 | 2.91 | 2.84 | 2.9 | 2.9 | +0.06 (+2.11%) | 15,884,400 |
24 Jul 2023 | CNY | 2.86 | 2.86 | 2.83 | 2.84 | 2.84 | -0.02 (-0.70%) | 6,670,785 |
21 Jul 2023 | CNY | 2.83 | 2.86 | 2.82 | 2.86 | 2.86 | +0.02 (+0.70%) | 7,318,301 |
20 Jul 2023 | CNY | 2.86 | 2.89 | 2.83 | 2.84 | 2.84 | -0.02 (-0.70%) | 7,803,300 |
19 Jul 2023 | CNY | 2.84 | 2.87 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 12,452,185 |
18 Jul 2023 | CNY | 2.82 | 2.86 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 9,388,831 |
17 Jul 2023 | CNY | 2.82 | 2.84 | 2.78 | 2.83 | 2.83 | 0.0 (0.0%) | 8,876,184 |
14 Jul 2023 | CNY | 2.85 | 2.85 | 2.82 | 2.83 | 2.83 | -0.01 (-0.35%) | 11,843,895 |
13 Jul 2023 | CNY | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | +0.02 (+0.71%) | 11,008,397 |
12 Jul 2023 | CNY | 2.84 | 2.86 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 13,599,478 |
11 Jul 2023 | CNY | 2.86 | 2.87 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 7,317,048 |
10 Jul 2023 | CNY | 2.85 | 2.87 | 2.83 | 2.85 | 2.85 | +0.01 (+0.35%) | 8,175,654 |
7 Jul 2023 | CNY | 2.83 | 2.86 | 2.8 | 2.84 | 2.84 | 0.0 (0.0%) | 8,840,702 |
6 Jul 2023 | CNY | 2.82 | 2.85 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 10,221,000 |
5 Jul 2023 | CNY | 2.8 | 2.84 | 2.78 | 2.84 | 2.84 | +0.04 (+1.43%) | 14,108,891 |
4 Jul 2023 | CNY | 2.81 | 2.82 | 2.78 | 2.8 | 2.8 | -0.01 (-0.36%) | 10,651,000 |
3 Jul 2023 | CNY | 2.78 | 2.82 | 2.77 | 2.81 | 2.81 | +0.03 (+1.08%) | 11,449,600 |
30 Jun 2023 | CNY | 2.73 | 2.79 | 2.72 | 2.78 | 2.78 | +0.04 (+1.46%) | 11,384,501 |
29 Jun 2023 | CNY | 2.77 | 2.78 | 2.73 | 2.74 | 2.74 | -0.04 (-1.44%) | 9,390,300 |