Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 3.17 | 3.22 | 3.15 | 3.22 | 3.22 | +0.03 (+0.94%) | 22,715,178 |
11 Aug 2023 | CNY | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | -0.08 (-2.45%) | 28,745,600 |
10 Aug 2023 | CNY | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | 0.0 (0.0%) | 14,501,576 |
9 Aug 2023 | CNY | 3.31 | 3.31 | 3.26 | 3.27 | 3.27 | -0.04 (-1.21%) | 25,025,834 |
8 Aug 2023 | CNY | 3.35 | 3.37 | 3.29 | 3.31 | 3.31 | -0.04 (-1.19%) | 25,655,203 |
7 Aug 2023 | CNY | 3.34 | 3.36 | 3.3 | 3.35 | 3.35 | +0.02 (+0.60%) | 22,143,964 |
4 Aug 2023 | CNY | 3.38 | 3.4 | 3.33 | 3.33 | 3.33 | -0.04 (-1.19%) | 31,221,942 |
3 Aug 2023 | CNY | 3.35 | 3.44 | 3.32 | 3.37 | 3.37 | +0.02 (+0.60%) | 41,926,388 |
2 Aug 2023 | CNY | 3.39 | 3.4 | 3.34 | 3.35 | 3.35 | -0.07 (-2.05%) | 37,585,185 |
1 Aug 2023 | CNY | 3.4 | 3.45 | 3.36 | 3.42 | 3.42 | +0.02 (+0.59%) | 65,927,407 |
31 Jul 2023 | CNY | 3.33 | 3.41 | 3.33 | 3.4 | 3.4 | +0.06 (+1.80%) | 47,470,070 |
28 Jul 2023 | CNY | 3.3 | 3.34 | 3.26 | 3.34 | 3.34 | +0.03 (+0.91%) | 36,782,773 |
27 Jul 2023 | CNY | 3.34 | 3.37 | 3.31 | 3.31 | 3.31 | -0.02 (-0.60%) | 31,263,455 |
26 Jul 2023 | CNY | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | -0.05 (-1.48%) | 34,075,724 |
25 Jul 2023 | CNY | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | +0.03 (+0.90%) | 43,974,407 |
24 Jul 2023 | CNY | 3.33 | 3.37 | 3.29 | 3.35 | 3.35 | +0.01 (+0.30%) | 30,192,807 |
21 Jul 2023 | CNY | 3.33 | 3.37 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 45,846,024 |
20 Jul 2023 | CNY | 3.42 | 3.43 | 3.34 | 3.35 | 3.35 | -0.07 (-2.05%) | 50,497,482 |
19 Jul 2023 | CNY | 3.41 | 3.48 | 3.38 | 3.42 | 3.42 | -0.01 (-0.29%) | 56,606,877 |
18 Jul 2023 | CNY | 3.52 | 3.55 | 3.4 | 3.43 | 3.43 | -0.11 (-3.11%) | 79,906,337 |
17 Jul 2023 | CNY | 3.56 | 3.64 | 3.5 | 3.54 | 3.54 | -0.04 (-1.12%) | 82,734,165 |
14 Jul 2023 | CNY | 3.54 | 3.61 | 3.47 | 3.58 | 3.58 | -0.04 (-1.10%) | 105,067,118 |
13 Jul 2023 | CNY | 3.63 | 3.75 | 3.57 | 3.62 | 3.62 | -0.23 (-5.97%) | 174,974,386 |
12 Jul 2023 | CNY | 3.62 | 3.97 | 3.51 | 3.85 | 3.85 | +0.24 (+6.65%) | 268,522,441 |
11 Jul 2023 | CNY | 3.76 | 3.78 | 3.58 | 3.61 | 3.61 | -0.23 (-5.99%) | 219,805,196 |
10 Jul 2023 | CNY | 3.71 | 3.84 | 3.66 | 3.84 | 3.84 | +0.35 (+10.03%) | 277,019,734 |
7 Jul 2023 | CNY | 3.19 | 3.49 | 3.18 | 3.49 | 3.49 | +0.32 (+10.09%) | 107,653,054 |
6 Jul 2023 | CNY | 3.18 | 3.21 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 12,522,976 |
5 Jul 2023 | CNY | 3.19 | 3.22 | 3.17 | 3.18 | 3.18 | 0.0 (0.0%) | 10,674,467 |
4 Jul 2023 | CNY | 3.2 | 3.21 | 3.16 | 3.18 | 3.18 | -0.03 (-0.93%) | 18,743,967 |