Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2023 | CNY | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | +0.09 (+5.08%) | 1,733,900 |
31 Jul 2023 | CNY | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | +0.08 (+4.73%) | 5,125,901 |
28 Jul 2023 | CNY | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | +0.08 (+4.97%) | 16,090,934 |
27 Jul 2023 | CNY | 1.57 | 1.64 | 1.56 | 1.61 | 1.61 | +0.04 (+2.55%) | 9,966,560 |
26 Jul 2023 | CNY | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 4,598,670 |
25 Jul 2023 | CNY | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 3,110,270 |
24 Jul 2023 | CNY | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 2,620,831 |
21 Jul 2023 | CNY | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 3,526,200 |
20 Jul 2023 | CNY | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 3,376,200 |
19 Jul 2023 | CNY | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 3,939,200 |
18 Jul 2023 | CNY | 1.51 | 1.54 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 3,165,700 |
17 Jul 2023 | CNY | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 2,585,672 |
14 Jul 2023 | CNY | 1.5 | 1.54 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 2,769,900 |
13 Jul 2023 | CNY | 1.48 | 1.55 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 5,147,600 |
12 Jul 2023 | CNY | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -0.06 (-3.90%) | 5,546,900 |
11 Jul 2023 | CNY | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 4,374,200 |
10 Jul 2023 | CNY | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 4,679,200 |
7 Jul 2023 | CNY | 1.6 | 1.61 | 1.57 | 1.6 | 1.6 | -0.01 (-0.62%) | 3,959,900 |
6 Jul 2023 | CNY | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 3,862,500 |
5 Jul 2023 | CNY | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,861,770 |
4 Jul 2023 | CNY | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 6,561,984 |
3 Jul 2023 | CNY | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 6,123,364 |
30 Jun 2023 | CNY | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | -0.01 (-0.60%) | 5,383,700 |
29 Jun 2023 | CNY | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 6,096,364 |
28 Jun 2023 | CNY | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | +0.07 (+4.38%) | 12,059,850 |
27 Jun 2023 | CNY | 1.58 | 1.61 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 4,576,802 |
26 Jun 2023 | CNY | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 5,590,587 |
21 Jun 2023 | CNY | 1.58 | 1.62 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 4,973,740 |
20 Jun 2023 | CNY | 1.64 | 1.66 | 1.58 | 1.58 | 1.58 | -0.05 (-3.07%) | 8,638,140 |
19 Jun 2023 | CNY | 1.66 | 1.66 | 1.59 | 1.63 | 1.63 | -0.04 (-2.40%) | 10,358,900 |