Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 3.91 | 3.92 | 3.85 | 3.86 | 3.86 | -0.05 (-1.28%) | 6,019,910 |
8 Aug 2023 | CNY | 3.91 | 3.93 | 3.85 | 3.91 | 3.91 | +0.02 (+0.51%) | 7,551,472 |
7 Aug 2023 | CNY | 3.94 | 3.95 | 3.87 | 3.89 | 3.89 | -0.06 (-1.52%) | 7,360,400 |
4 Aug 2023 | CNY | 3.97 | 4 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 9,423,551 |
3 Aug 2023 | CNY | 3.98 | 3.99 | 3.94 | 3.96 | 3.96 | -0.03 (-0.75%) | 6,701,748 |
2 Aug 2023 | CNY | 3.97 | 4.02 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 7,362,500 |
1 Aug 2023 | CNY | 3.97 | 3.99 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 7,661,101 |
31 Jul 2023 | CNY | 3.94 | 3.98 | 3.93 | 3.97 | 3.97 | +0.04 (+1.02%) | 8,146,800 |
28 Jul 2023 | CNY | 3.89 | 3.94 | 3.86 | 3.93 | 3.93 | +0.04 (+1.03%) | 7,553,601 |
27 Jul 2023 | CNY | 3.89 | 3.92 | 3.87 | 3.89 | 3.89 | +0.01 (+0.26%) | 8,061,149 |
26 Jul 2023 | CNY | 3.87 | 3.9 | 3.85 | 3.88 | 3.88 | +0.02 (+0.52%) | 7,151,901 |
25 Jul 2023 | CNY | 3.81 | 3.86 | 3.81 | 3.86 | 3.86 | +0.06 (+1.58%) | 7,320,000 |
24 Jul 2023 | CNY | 3.8 | 3.82 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 4,100,060 |
21 Jul 2023 | CNY | 3.8 | 3.84 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 4,782,361 |
20 Jul 2023 | CNY | 3.84 | 3.85 | 3.79 | 3.81 | 3.81 | -0.03 (-0.78%) | 4,373,700 |
19 Jul 2023 | CNY | 3.81 | 3.84 | 3.81 | 3.84 | 3.84 | +0.02 (+0.52%) | 5,432,400 |
18 Jul 2023 | CNY | 3.79 | 3.83 | 3.76 | 3.82 | 3.82 | +0.03 (+0.79%) | 6,091,413 |
17 Jul 2023 | CNY | 3.75 | 3.79 | 3.7 | 3.79 | 3.79 | +0.03 (+0.80%) | 4,665,004 |
14 Jul 2023 | CNY | 3.79 | 3.79 | 3.75 | 3.76 | 3.76 | -0.02 (-0.53%) | 3,443,358 |
13 Jul 2023 | CNY | 3.76 | 3.8 | 3.76 | 3.78 | 3.78 | +0.03 (+0.80%) | 3,866,700 |
12 Jul 2023 | CNY | 3.78 | 3.8 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 4,134,035 |
11 Jul 2023 | CNY | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | +0.03 (+0.80%) | 3,432,200 |
10 Jul 2023 | CNY | 3.76 | 3.77 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 4,635,300 |
7 Jul 2023 | CNY | 3.79 | 3.81 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 4,867,237 |
6 Jul 2023 | CNY | 3.79 | 3.81 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 4,113,600 |
5 Jul 2023 | CNY | 3.79 | 3.83 | 3.78 | 3.81 | 3.81 | +0.01 (+0.26%) | 5,773,100 |
4 Jul 2023 | CNY | 3.81 | 3.83 | 3.77 | 3.8 | 3.8 | -0.02 (-0.52%) | 4,169,100 |
3 Jul 2023 | CNY | 3.78 | 3.83 | 3.78 | 3.82 | 3.82 | +0.04 (+1.06%) | 6,804,230 |
30 Jun 2023 | CNY | 3.74 | 3.8 | 3.74 | 3.78 | 3.78 | +0.04 (+1.07%) | 6,271,748 |
29 Jun 2023 | CNY | 3.69 | 3.75 | 3.69 | 3.74 | 3.74 | +0.03 (+0.81%) | 4,186,167 |