Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 3.78 | 3.85 | 3.64 | 3.65 | 3.65 | -0.14 (-3.69%) | 20,190,676 |
17 Aug 2023 | CNY | 3.8 | 3.84 | 3.73 | 3.79 | 3.79 | -0.04 (-1.04%) | 16,125,676 |
16 Aug 2023 | CNY | 3.74 | 3.91 | 3.71 | 3.83 | 3.83 | +0.08 (+2.13%) | 21,265,900 |
15 Aug 2023 | CNY | 3.83 | 3.85 | 3.71 | 3.75 | 3.75 | -0.09 (-2.34%) | 17,645,100 |
14 Aug 2023 | CNY | 3.8 | 3.86 | 3.77 | 3.84 | 3.84 | -0.01 (-0.26%) | 18,106,488 |
11 Aug 2023 | CNY | 3.9 | 4 | 3.85 | 3.85 | 3.85 | -0.03 (-0.77%) | 24,889,768 |
10 Aug 2023 | CNY | 3.91 | 3.95 | 3.85 | 3.88 | 3.88 | -0.05 (-1.27%) | 19,172,221 |
9 Aug 2023 | CNY | 3.96 | 4.01 | 3.88 | 3.93 | 3.93 | -0.05 (-1.26%) | 26,238,876 |
8 Aug 2023 | CNY | 4.04 | 4.1 | 3.96 | 3.98 | 3.98 | -0.04 (-1.00%) | 26,988,922 |
7 Aug 2023 | CNY | 4.14 | 4.14 | 3.98 | 4.02 | 4.02 | -0.14 (-3.37%) | 42,521,388 |
4 Aug 2023 | CNY | 4.3 | 4.33 | 4.15 | 4.16 | 4.16 | -0.09 (-2.12%) | 45,033,768 |
3 Aug 2023 | CNY | 4.28 | 4.29 | 4.14 | 4.25 | 4.25 | -0.02 (-0.47%) | 49,877,796 |
2 Aug 2023 | CNY | 4.17 | 4.33 | 4.16 | 4.27 | 4.27 | +0.1 (+2.40%) | 61,118,890 |
1 Aug 2023 | CNY | 4.22 | 4.29 | 4.15 | 4.17 | 4.17 | -0.07 (-1.65%) | 41,643,744 |
31 Jul 2023 | CNY | 4.13 | 4.32 | 4.12 | 4.24 | 4.24 | +0.08 (+1.92%) | 62,594,038 |
28 Jul 2023 | CNY | 4.08 | 4.25 | 4.02 | 4.16 | 4.16 | -0.01 (-0.24%) | 81,527,874 |
27 Jul 2023 | CNY | 3.96 | 4.4 | 3.85 | 4.17 | 4.17 | +0.17 (+4.25%) | 133,411,169 |
26 Jul 2023 | CNY | 4 | 4.09 | 3.97 | 4 | 4 | +0.06 (+1.52%) | 70,580,193 |
25 Jul 2023 | CNY | 3.79 | 3.99 | 3.78 | 3.94 | 3.94 | +0.16 (+4.23%) | 47,488,231 |
24 Jul 2023 | CNY | 3.81 | 3.84 | 3.64 | 3.78 | 3.78 | +0.02 (+0.53%) | 27,468,864 |
21 Jul 2023 | CNY | 3.63 | 3.8 | 3.61 | 3.76 | 3.76 | +0.11 (+3.01%) | 28,745,288 |
20 Jul 2023 | CNY | 3.63 | 3.7 | 3.62 | 3.65 | 3.65 | +0.04 (+1.11%) | 13,181,776 |
19 Jul 2023 | CNY | 3.58 | 3.64 | 3.56 | 3.61 | 3.61 | +0.03 (+0.84%) | 9,204,800 |
18 Jul 2023 | CNY | 3.61 | 3.65 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 7,412,700 |
17 Jul 2023 | CNY | 3.61 | 3.68 | 3.56 | 3.61 | 3.61 | -0.03 (-0.82%) | 5,200,500 |
14 Jul 2023 | CNY | 3.59 | 3.66 | 3.59 | 3.64 | 3.64 | +0.03 (+0.83%) | 9,391,800 |
13 Jul 2023 | CNY | 3.61 | 3.66 | 3.56 | 3.61 | 3.61 | -0.01 (-0.28%) | 8,663,079 |
12 Jul 2023 | CNY | 3.69 | 3.71 | 3.61 | 3.62 | 3.62 | -0.1 (-2.69%) | 15,216,600 |
11 Jul 2023 | CNY | 3.81 | 3.86 | 3.7 | 3.72 | 3.72 | -0.03 (-0.80%) | 12,460,700 |
10 Jul 2023 | CNY | 3.73 | 3.78 | 3.71 | 3.75 | 3.75 | +0.02 (+0.54%) | 10,825,300 |