Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 3.93 | 3.98 | 3.88 | 3.93 | 3.93 | 0.0 (0.0%) | 20,314,740 |
11 Aug 2023 | CNY | 3.98 | 3.99 | 3.91 | 3.93 | 3.93 | -0.06 (-1.50%) | 12,409,200 |
10 Aug 2023 | CNY | 3.98 | 4.02 | 3.93 | 3.99 | 3.99 | -0.01 (-0.25%) | 10,522,940 |
9 Aug 2023 | CNY | 4 | 4.02 | 3.97 | 4 | 4 | -0.01 (-0.25%) | 10,358,290 |
8 Aug 2023 | CNY | 4.02 | 4.05 | 3.97 | 4.01 | 4.01 | -0.01 (-0.25%) | 14,842,990 |
7 Aug 2023 | CNY | 4.05 | 4.06 | 4 | 4.02 | 4.02 | -0.04 (-0.99%) | 17,073,540 |
4 Aug 2023 | CNY | 4.07 | 4.12 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 19,564,550 |
3 Aug 2023 | CNY | 4.07 | 4.08 | 4.01 | 4.06 | 4.06 | -0.02 (-0.49%) | 44,921,500 |
2 Aug 2023 | CNY | 4.08 | 4.09 | 4.04 | 4.08 | 4.08 | -0.02 (-0.49%) | 22,180,850 |
1 Aug 2023 | CNY | 4.02 | 4.14 | 4.01 | 4.1 | 4.1 | +0.08 (+1.99%) | 37,021,010 |
31 Jul 2023 | CNY | 4.05 | 4.08 | 3.99 | 4.02 | 4.02 | -0.01 (-0.25%) | 39,103,780 |
28 Jul 2023 | CNY | 3.93 | 4.05 | 3.87 | 4.03 | 4.03 | +0.11 (+2.81%) | 44,008,630 |
27 Jul 2023 | CNY | 3.79 | 3.98 | 3.76 | 3.92 | 3.92 | +0.11 (+2.89%) | 59,516,570 |
26 Jul 2023 | CNY | 3.73 | 3.81 | 3.73 | 3.81 | 3.81 | +0.07 (+1.87%) | 21,103,590 |
25 Jul 2023 | CNY | 3.65 | 3.74 | 3.65 | 3.74 | 3.74 | +0.1 (+2.75%) | 17,487,560 |
24 Jul 2023 | CNY | 3.63 | 3.65 | 3.62 | 3.64 | 3.64 | +0.01 (+0.28%) | 8,574,400 |
21 Jul 2023 | CNY | 3.61 | 3.64 | 3.61 | 3.63 | 3.63 | +0.01 (+0.28%) | 8,184,000 |
20 Jul 2023 | CNY | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | -0.01 (-0.28%) | 5,939,420 |
19 Jul 2023 | CNY | 3.6 | 3.63 | 3.59 | 3.63 | 3.63 | +0.02 (+0.55%) | 7,331,290 |
18 Jul 2023 | CNY | 3.58 | 3.62 | 3.56 | 3.61 | 3.61 | +0.03 (+0.84%) | 10,566,940 |
17 Jul 2023 | CNY | 3.59 | 3.59 | 3.55 | 3.58 | 3.58 | +0.01 (+0.28%) | 7,857,400 |
14 Jul 2023 | CNY | 3.58 | 3.6 | 3.56 | 3.57 | 3.57 | -0.01 (-0.28%) | 7,724,990 |
13 Jul 2023 | CNY | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | +0.04 (+1.13%) | 7,241,700 |
12 Jul 2023 | CNY | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -0.03 (-0.84%) | 6,010,050 |
11 Jul 2023 | CNY | 3.55 | 3.59 | 3.55 | 3.57 | 3.57 | +0.02 (+0.56%) | 7,779,450 |
10 Jul 2023 | CNY | 3.56 | 3.58 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 6,416,470 |
7 Jul 2023 | CNY | 3.54 | 3.57 | 3.52 | 3.56 | 3.56 | +0.02 (+0.56%) | 7,720,360 |
6 Jul 2023 | CNY | 3.57 | 3.57 | 3.53 | 3.54 | 3.54 | -0.03 (-0.84%) | 6,180,800 |
5 Jul 2023 | CNY | 3.54 | 3.57 | 3.53 | 3.57 | 3.57 | +0.03 (+0.85%) | 9,677,590 |
4 Jul 2023 | CNY | 3.55 | 3.56 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 8,912,020 |