Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 3.51 | 3.74 | 3.46 | 3.58 | 3.58 | +0.18 (+5.29%) | 165,152,376 |
9 Aug 2023 | CNY | 3.17 | 3.4 | 3.09 | 3.4 | 3.4 | +0.31 (+10.03%) | 44,348,295 |
8 Aug 2023 | CNY | 3.06 | 3.11 | 3.03 | 3.09 | 3.09 | +0.03 (+0.98%) | 11,052,563 |
7 Aug 2023 | CNY | 3.1 | 3.11 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 8,993,314 |
4 Aug 2023 | CNY | 3.14 | 3.16 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 13,480,505 |
3 Aug 2023 | CNY | 3.11 | 3.16 | 3.09 | 3.15 | 3.15 | +0.06 (+1.94%) | 15,176,752 |
2 Aug 2023 | CNY | 3.1 | 3.12 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 8,407,415 |
1 Aug 2023 | CNY | 3.1 | 3.11 | 3.08 | 3.11 | 3.11 | +0.02 (+0.65%) | 9,757,659 |
31 Jul 2023 | CNY | 3.1 | 3.12 | 3.07 | 3.09 | 3.09 | +0.02 (+0.65%) | 9,547,454 |
28 Jul 2023 | CNY | 3.05 | 3.08 | 3.03 | 3.07 | 3.07 | +0.03 (+0.99%) | 8,243,501 |
27 Jul 2023 | CNY | 3.04 | 3.06 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 5,842,898 |
26 Jul 2023 | CNY | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | +0.02 (+0.66%) | 8,195,299 |
25 Jul 2023 | CNY | 3.02 | 3.03 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 8,673,588 |
24 Jul 2023 | CNY | 3 | 3.02 | 2.96 | 3.01 | 3.01 | +0.03 (+1.01%) | 6,734,800 |
21 Jul 2023 | CNY | 2.92 | 2.99 | 2.9 | 2.98 | 2.98 | +0.06 (+2.05%) | 9,296,725 |
20 Jul 2023 | CNY | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 5,914,000 |
19 Jul 2023 | CNY | 2.92 | 2.95 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 3,774,000 |
18 Jul 2023 | CNY | 2.91 | 2.92 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 3,357,589 |
17 Jul 2023 | CNY | 2.92 | 2.92 | 2.87 | 2.92 | 2.92 | -0.02 (-0.68%) | 5,668,100 |
14 Jul 2023 | CNY | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -0.02 (-0.68%) | 4,304,294 |
13 Jul 2023 | CNY | 2.92 | 2.97 | 2.91 | 2.96 | 2.96 | +0.05 (+1.72%) | 6,093,881 |
12 Jul 2023 | CNY | 2.96 | 2.96 | 2.9 | 2.91 | 2.91 | -0.05 (-1.69%) | 6,396,336 |
11 Jul 2023 | CNY | 2.95 | 2.98 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 5,403,300 |
10 Jul 2023 | CNY | 2.95 | 2.96 | 2.93 | 2.96 | 2.96 | +0.02 (+0.68%) | 4,464,850 |
7 Jul 2023 | CNY | 2.94 | 2.95 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 3,973,741 |
6 Jul 2023 | CNY | 2.94 | 2.97 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 5,033,209 |
5 Jul 2023 | CNY | 2.96 | 2.98 | 2.94 | 2.95 | 2.95 | -0.01 (-0.34%) | 5,127,254 |
4 Jul 2023 | CNY | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | -0.03 (-1.00%) | 5,697,811 |
3 Jul 2023 | CNY | 2.94 | 3 | 2.94 | 2.99 | 2.99 | +0.05 (+1.70%) | 7,764,904 |
30 Jun 2023 | CNY | 2.9 | 2.96 | 2.9 | 2.94 | 2.94 | +0.04 (+1.38%) | 6,700,750 |