Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 2.96 | 2.99 | 2.91 | 2.94 | 2.94 | -0.03 (-1.01%) | 42,256,350 |
24 Aug 2023 | CNY | 3.01 | 3.03 | 2.9 | 2.97 | 2.97 | -0.06 (-1.98%) | 56,075,900 |
23 Aug 2023 | CNY | 3.09 | 3.12 | 3 | 3.03 | 3.03 | -0.03 (-0.98%) | 53,064,110 |
22 Aug 2023 | CNY | 3.1 | 3.11 | 3.01 | 3.06 | 3.06 | -0.07 (-2.24%) | 61,548,510 |
21 Aug 2023 | CNY | 3.03 | 3.24 | 2.97 | 3.13 | 3.13 | +0.05 (+1.62%) | 104,254,320 |
18 Aug 2023 | CNY | 3.13 | 3.24 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 136,589,780 |
17 Aug 2023 | CNY | 3.09 | 3.1 | 3.01 | 3.08 | 3.08 | 0.0 (0.0%) | 63,493,110 |
16 Aug 2023 | CNY | 3.04 | 3.15 | 2.99 | 3.08 | 3.08 | 0.0 (0.0%) | 81,435,010 |
15 Aug 2023 | CNY | 3.01 | 3.09 | 2.98 | 3.08 | 3.08 | +0.06 (+1.99%) | 68,070,200 |
14 Aug 2023 | CNY | 3 | 3.03 | 2.91 | 3.02 | 3.02 | -0.09 (-2.89%) | 90,300,000 |
11 Aug 2023 | CNY | 3.05 | 3.18 | 3.01 | 3.11 | 3.11 | +0.07 (+2.30%) | 119,512,400 |
10 Aug 2023 | CNY | 3.03 | 3.07 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 56,142,300 |
9 Aug 2023 | CNY | 3.04 | 3.1 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 76,972,900 |
8 Aug 2023 | CNY | 3.13 | 3.16 | 3.05 | 3.07 | 3.07 | -0.05 (-1.60%) | 102,914,200 |
7 Aug 2023 | CNY | 3.22 | 3.29 | 3.12 | 3.12 | 3.12 | -0.26 (-7.69%) | 185,318,800 |
4 Aug 2023 | CNY | 3.8 | 3.86 | 3.38 | 3.38 | 3.38 | -0.37 (-9.87%) | 296,757,180 |
3 Aug 2023 | CNY | 3.71 | 3.81 | 3.62 | 3.75 | 3.75 | -0.23 (-5.78%) | 242,889,420 |
2 Aug 2023 | CNY | 4.06 | 4.49 | 3.91 | 3.98 | 3.98 | -0.1 (-2.45%) | 399,178,870 |
1 Aug 2023 | CNY | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | +0.37 (+9.97%) | 14,192,120 |
31 Jul 2023 | CNY | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | +0.34 (+10.09%) | 12,321,900 |
28 Jul 2023 | CNY | 3.2 | 3.37 | 3.19 | 3.37 | 3.37 | +0.31 (+10.13%) | 60,716,120 |
27 Jul 2023 | CNY | 2.78 | 3.06 | 2.67 | 3.06 | 3.06 | +0.28 (+10.07%) | 100,351,810 |
26 Jul 2023 | CNY | 2.53 | 2.78 | 2.52 | 2.78 | 2.78 | +0.25 (+9.88%) | 68,249,300 |
25 Jul 2023 | CNY | 2.46 | 2.53 | 2.45 | 2.53 | 2.53 | +0.09 (+3.69%) | 21,942,350 |
24 Jul 2023 | CNY | 2.46 | 2.47 | 2.39 | 2.44 | 2.44 | 0.0 (0.0%) | 15,615,570 |
21 Jul 2023 | CNY | 2.4 | 2.46 | 2.38 | 2.44 | 2.44 | +0.04 (+1.67%) | 20,368,550 |
20 Jul 2023 | CNY | 2.39 | 2.42 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 7,847,700 |
19 Jul 2023 | CNY | 2.36 | 2.42 | 2.35 | 2.4 | 2.4 | +0.03 (+1.27%) | 9,829,600 |
18 Jul 2023 | CNY | 2.35 | 2.37 | 2.31 | 2.37 | 2.37 | +0.02 (+0.85%) | 7,605,780 |
17 Jul 2023 | CNY | 2.37 | 2.37 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 8,664,090 |