Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 3.25 | 3.26 | 3.2 | 3.21 | 3.21 | -0.06 (-1.83%) | 28,039,665 |
8 Aug 2023 | CNY | 3.3 | 3.38 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 40,155,190 |
7 Aug 2023 | CNY | 3.27 | 3.33 | 3.26 | 3.27 | 3.27 | -0.01 (-0.30%) | 27,448,409 |
4 Aug 2023 | CNY | 3.35 | 3.38 | 3.28 | 3.28 | 3.28 | -0.07 (-2.09%) | 56,002,777 |
3 Aug 2023 | CNY | 3.34 | 3.53 | 3.31 | 3.35 | 3.35 | +0.01 (+0.30%) | 92,768,470 |
2 Aug 2023 | CNY | 3.33 | 3.37 | 3.29 | 3.34 | 3.34 | +0.01 (+0.30%) | 29,390,712 |
1 Aug 2023 | CNY | 3.27 | 3.34 | 3.21 | 3.33 | 3.33 | +0.05 (+1.52%) | 42,948,508 |
31 Jul 2023 | CNY | 3.25 | 3.3 | 3.23 | 3.28 | 3.28 | +0.02 (+0.61%) | 31,848,790 |
28 Jul 2023 | CNY | 3.19 | 3.27 | 3.18 | 3.26 | 3.26 | +0.06 (+1.88%) | 33,948,068 |
27 Jul 2023 | CNY | 3.26 | 3.27 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 27,602,123 |
26 Jul 2023 | CNY | 3.32 | 3.33 | 3.23 | 3.25 | 3.25 | -0.07 (-2.11%) | 30,273,000 |
25 Jul 2023 | CNY | 3.27 | 3.33 | 3.27 | 3.32 | 3.32 | +0.07 (+2.15%) | 35,133,483 |
24 Jul 2023 | CNY | 3.3 | 3.3 | 3.23 | 3.25 | 3.25 | -0.03 (-0.91%) | 25,312,278 |
21 Jul 2023 | CNY | 3.24 | 3.34 | 3.23 | 3.28 | 3.28 | +0.03 (+0.92%) | 33,133,483 |
20 Jul 2023 | CNY | 3.31 | 3.33 | 3.24 | 3.25 | 3.25 | -0.07 (-2.11%) | 40,809,948 |
19 Jul 2023 | CNY | 3.36 | 3.36 | 3.29 | 3.32 | 3.32 | -0.02 (-0.60%) | 45,924,929 |
18 Jul 2023 | CNY | 3.49 | 3.5 | 3.32 | 3.34 | 3.34 | -0.14 (-4.02%) | 73,001,403 |
17 Jul 2023 | CNY | 3.5 | 3.53 | 3.41 | 3.48 | 3.48 | -0.15 (-4.13%) | 57,834,500 |
14 Jul 2023 | CNY | 3.58 | 3.66 | 3.54 | 3.63 | 3.63 | +0.05 (+1.40%) | 62,084,335 |
13 Jul 2023 | CNY | 3.41 | 3.61 | 3.4 | 3.58 | 3.58 | +0.17 (+4.99%) | 92,081,187 |
12 Jul 2023 | CNY | 3.55 | 3.58 | 3.4 | 3.41 | 3.41 | -0.11 (-3.13%) | 66,989,685 |
11 Jul 2023 | CNY | 3.48 | 3.58 | 3.46 | 3.52 | 3.52 | +0.03 (+0.86%) | 37,546,225 |
10 Jul 2023 | CNY | 3.49 | 3.55 | 3.44 | 3.49 | 3.49 | -0.02 (-0.57%) | 52,915,608 |
7 Jul 2023 | CNY | 3.6 | 3.68 | 3.47 | 3.51 | 3.51 | -0.06 (-1.68%) | 71,326,480 |
6 Jul 2023 | CNY | 3.51 | 3.71 | 3.51 | 3.57 | 3.57 | +0.05 (+1.42%) | 75,673,136 |
5 Jul 2023 | CNY | 3.52 | 3.6 | 3.47 | 3.52 | 3.52 | -0.04 (-1.12%) | 51,302,632 |
4 Jul 2023 | CNY | 3.5 | 3.63 | 3.47 | 3.56 | 3.56 | +0.07 (+2.01%) | 63,628,350 |
3 Jul 2023 | CNY | 3.53 | 3.59 | 3.48 | 3.49 | 3.49 | -0.04 (-1.13%) | 49,472,972 |
30 Jun 2023 | CNY | 3.57 | 3.61 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 54,674,197 |
29 Jun 2023 | CNY | 3.5 | 3.64 | 3.46 | 3.6 | 3.6 | +0.09 (+2.56%) | 71,979,046 |