Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 3.8 | 3.82 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 9,098,800 |
16 Aug 2023 | CNY | 3.8 | 3.85 | 3.79 | 3.79 | 3.79 | -0.05 (-1.30%) | 11,673,202 |
15 Aug 2023 | CNY | 3.83 | 3.87 | 3.79 | 3.84 | 3.84 | +0.04 (+1.05%) | 17,746,050 |
14 Aug 2023 | CNY | 3.74 | 3.84 | 3.72 | 3.8 | 3.8 | -0.02 (-0.52%) | 17,468,350 |
11 Aug 2023 | CNY | 3.82 | 3.9 | 3.81 | 3.82 | 3.82 | -0.01 (-0.26%) | 17,927,992 |
10 Aug 2023 | CNY | 3.84 | 3.85 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 11,812,055 |
9 Aug 2023 | CNY | 3.79 | 3.87 | 3.78 | 3.84 | 3.84 | +0.05 (+1.32%) | 23,600,224 |
8 Aug 2023 | CNY | 3.75 | 3.84 | 3.71 | 3.79 | 3.79 | +0.03 (+0.80%) | 20,466,255 |
7 Aug 2023 | CNY | 3.74 | 3.77 | 3.67 | 3.76 | 3.76 | 0.0 (0.0%) | 25,143,625 |
4 Aug 2023 | CNY | 3.9 | 3.9 | 3.68 | 3.76 | 3.76 | -0.16 (-4.08%) | 61,301,515 |
3 Aug 2023 | CNY | 3.86 | 3.94 | 3.83 | 3.92 | 3.92 | +0.04 (+1.03%) | 18,739,800 |
2 Aug 2023 | CNY | 3.85 | 3.9 | 3.81 | 3.88 | 3.88 | +0.01 (+0.26%) | 16,668,200 |
1 Aug 2023 | CNY | 3.93 | 3.96 | 3.83 | 3.87 | 3.87 | -0.06 (-1.53%) | 25,732,085 |
31 Jul 2023 | CNY | 3.93 | 3.99 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 26,059,117 |
28 Jul 2023 | CNY | 3.96 | 3.99 | 3.75 | 3.93 | 3.93 | -0.05 (-1.26%) | 37,848,164 |
27 Jul 2023 | CNY | 4.2 | 4.2 | 3.93 | 3.98 | 3.98 | -0.21 (-5.01%) | 48,459,370 |
26 Jul 2023 | CNY | 4.22 | 4.22 | 4.17 | 4.19 | 4.19 | -0.02 (-0.48%) | 7,830,800 |
25 Jul 2023 | CNY | 4.22 | 4.25 | 4.19 | 4.21 | 4.21 | +0.01 (+0.24%) | 8,691,002 |
24 Jul 2023 | CNY | 4.17 | 4.24 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 9,506,200 |
21 Jul 2023 | CNY | 4.1 | 4.18 | 4.1 | 4.16 | 4.16 | +0.01 (+0.24%) | 9,287,770 |
20 Jul 2023 | CNY | 4.11 | 4.22 | 4.1 | 4.15 | 4.15 | +0.06 (+1.47%) | 14,847,910 |
19 Jul 2023 | CNY | 4.2 | 4.23 | 4.07 | 4.09 | 4.09 | -0.13 (-3.08%) | 26,275,926 |
18 Jul 2023 | CNY | 4.39 | 4.4 | 4.21 | 4.22 | 4.22 | -0.17 (-3.87%) | 18,661,900 |
17 Jul 2023 | CNY | 4.4 | 4.42 | 4.31 | 4.39 | 4.39 | -0.02 (-0.45%) | 9,526,198 |
14 Jul 2023 | CNY | 4.42 | 4.43 | 4.38 | 4.41 | 4.41 | -0.02 (-0.45%) | 5,935,300 |
13 Jul 2023 | CNY | 4.43 | 4.46 | 4.39 | 4.43 | 4.43 | 0.0 (0.0%) | 7,207,110 |
12 Jul 2023 | CNY | 4.53 | 4.54 | 4.41 | 4.43 | 4.43 | -0.11 (-2.42%) | 11,403,100 |
11 Jul 2023 | CNY | 4.46 | 4.58 | 4.46 | 4.54 | 4.54 | +0.07 (+1.57%) | 11,115,000 |
10 Jul 2023 | CNY | 4.42 | 4.48 | 4.41 | 4.47 | 4.47 | +0.05 (+1.13%) | 8,376,953 |
7 Jul 2023 | CNY | 4.39 | 4.42 | 4.36 | 4.42 | 4.42 | +0.04 (+0.91%) | 6,819,400 |