Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 3.81 | 3.87 | 3.76 | 3.84 | 3.84 | +0.01 (+0.26%) | 14,047,300 |
16 Aug 2023 | CNY | 3.76 | 3.88 | 3.74 | 3.83 | 3.83 | +0.05 (+1.32%) | 13,409,797 |
15 Aug 2023 | CNY | 3.79 | 3.84 | 3.73 | 3.78 | 3.78 | -0.01 (-0.26%) | 10,032,100 |
14 Aug 2023 | CNY | 3.79 | 3.81 | 3.72 | 3.79 | 3.79 | -0.03 (-0.79%) | 14,649,100 |
11 Aug 2023 | CNY | 3.86 | 3.93 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 14,831,700 |
10 Aug 2023 | CNY | 3.82 | 3.87 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 9,632,662 |
9 Aug 2023 | CNY | 3.92 | 3.92 | 3.8 | 3.83 | 3.83 | -0.05 (-1.29%) | 12,637,700 |
8 Aug 2023 | CNY | 3.92 | 3.97 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 12,439,901 |
7 Aug 2023 | CNY | 4 | 4.01 | 3.87 | 3.9 | 3.9 | -0.1 (-2.50%) | 22,324,942 |
4 Aug 2023 | CNY | 4.1 | 4.13 | 3.98 | 4 | 4 | -0.07 (-1.72%) | 22,641,332 |
3 Aug 2023 | CNY | 4.02 | 4.08 | 3.97 | 4.07 | 4.07 | +0.01 (+0.25%) | 20,262,424 |
2 Aug 2023 | CNY | 3.97 | 4.1 | 3.96 | 4.06 | 4.06 | +0.07 (+1.75%) | 23,980,320 |
1 Aug 2023 | CNY | 3.98 | 4.03 | 3.9 | 3.99 | 3.99 | 0.0 (0.0%) | 32,286,082 |
31 Jul 2023 | CNY | 3.92 | 4.03 | 3.9 | 3.99 | 3.99 | +0.09 (+2.31%) | 25,170,141 |
28 Jul 2023 | CNY | 3.88 | 3.95 | 3.85 | 3.9 | 3.9 | +0.02 (+0.52%) | 22,658,700 |
27 Jul 2023 | CNY | 3.85 | 3.97 | 3.77 | 3.88 | 3.88 | 0.0 (0.0%) | 32,455,600 |
26 Jul 2023 | CNY | 3.85 | 3.92 | 3.82 | 3.88 | 3.88 | +0.02 (+0.52%) | 34,885,072 |
25 Jul 2023 | CNY | 3.7 | 3.88 | 3.7 | 3.86 | 3.86 | +0.11 (+2.93%) | 32,342,200 |
24 Jul 2023 | CNY | 3.77 | 3.8 | 3.6 | 3.75 | 3.75 | +0.03 (+0.81%) | 31,246,008 |
21 Jul 2023 | CNY | 3.57 | 3.76 | 3.56 | 3.72 | 3.72 | +0.13 (+3.62%) | 28,303,220 |
20 Jul 2023 | CNY | 3.6 | 3.65 | 3.57 | 3.59 | 3.59 | -0.01 (-0.28%) | 10,982,101 |
19 Jul 2023 | CNY | 3.55 | 3.61 | 3.53 | 3.6 | 3.6 | +0.05 (+1.41%) | 10,327,901 |
18 Jul 2023 | CNY | 3.49 | 3.56 | 3.44 | 3.55 | 3.55 | +0.05 (+1.43%) | 8,114,200 |
17 Jul 2023 | CNY | 3.47 | 3.52 | 3.43 | 3.5 | 3.5 | +0.02 (+0.57%) | 8,025,700 |
14 Jul 2023 | CNY | 3.48 | 3.52 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 6,855,900 |
13 Jul 2023 | CNY | 3.5 | 3.53 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 7,360,700 |
12 Jul 2023 | CNY | 3.55 | 3.56 | 3.47 | 3.5 | 3.5 | -0.03 (-0.85%) | 7,703,900 |
11 Jul 2023 | CNY | 3.56 | 3.6 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 8,294,800 |
10 Jul 2023 | CNY | 3.55 | 3.59 | 3.52 | 3.56 | 3.56 | +0.04 (+1.14%) | 10,665,527 |
7 Jul 2023 | CNY | 3.49 | 3.57 | 3.47 | 3.52 | 3.52 | +0.03 (+0.86%) | 14,040,635 |