Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 3.4 | 3.46 | 3.35 | 3.44 | 3.44 | +0.03 (+0.88%) | 16,864,641 |
16 Aug 2023 | CNY | 3.44 | 3.46 | 3.39 | 3.41 | 3.41 | -0.04 (-1.16%) | 16,387,941 |
15 Aug 2023 | CNY | 3.49 | 3.49 | 3.42 | 3.45 | 3.45 | -0.04 (-1.15%) | 16,607,799 |
14 Aug 2023 | CNY | 3.41 | 3.5 | 3.4 | 3.49 | 3.49 | +0.06 (+1.75%) | 22,380,001 |
11 Aug 2023 | CNY | 3.53 | 3.53 | 3.42 | 3.43 | 3.43 | -0.09 (-2.56%) | 21,653,538 |
10 Aug 2023 | CNY | 3.53 | 3.55 | 3.49 | 3.52 | 3.52 | -0.01 (-0.28%) | 19,604,038 |
9 Aug 2023 | CNY | 3.53 | 3.58 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 16,340,949 |
8 Aug 2023 | CNY | 3.58 | 3.59 | 3.53 | 3.55 | 3.55 | -0.03 (-0.84%) | 18,782,900 |
7 Aug 2023 | CNY | 3.6 | 3.62 | 3.56 | 3.58 | 3.58 | -0.01 (-0.28%) | 22,524,800 |
4 Aug 2023 | CNY | 3.53 | 3.61 | 3.52 | 3.59 | 3.59 | +0.07 (+1.99%) | 43,627,655 |
3 Aug 2023 | CNY | 3.51 | 3.54 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 22,472,803 |
2 Aug 2023 | CNY | 3.5 | 3.52 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 17,905,238 |
1 Aug 2023 | CNY | 3.5 | 3.51 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 18,266,950 |
31 Jul 2023 | CNY | 3.48 | 3.51 | 3.47 | 3.5 | 3.5 | +0.03 (+0.86%) | 26,221,174 |
28 Jul 2023 | CNY | 3.42 | 3.48 | 3.41 | 3.47 | 3.47 | +0.04 (+1.17%) | 19,839,876 |
27 Jul 2023 | CNY | 3.46 | 3.47 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 23,070,252 |
26 Jul 2023 | CNY | 3.55 | 3.55 | 3.45 | 3.47 | 3.47 | -0.06 (-1.70%) | 34,810,400 |
25 Jul 2023 | CNY | 3.43 | 3.55 | 3.42 | 3.53 | 3.53 | +0.12 (+3.52%) | 53,348,944 |
24 Jul 2023 | CNY | 3.45 | 3.46 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 22,807,497 |
21 Jul 2023 | CNY | 3.42 | 3.43 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 19,996,131 |
20 Jul 2023 | CNY | 3.47 | 3.48 | 3.41 | 3.42 | 3.42 | -0.05 (-1.44%) | 20,635,100 |
19 Jul 2023 | CNY | 3.48 | 3.5 | 3.44 | 3.47 | 3.47 | 0.0 (0.0%) | 19,295,766 |
18 Jul 2023 | CNY | 3.5 | 3.51 | 3.46 | 3.47 | 3.47 | -0.03 (-0.86%) | 18,777,821 |
17 Jul 2023 | CNY | 3.47 | 3.51 | 3.47 | 3.5 | 3.5 | +0.02 (+0.57%) | 20,409,711 |
14 Jul 2023 | CNY | 3.43 | 3.52 | 3.42 | 3.48 | 3.48 | +0.04 (+1.16%) | 30,581,475 |
13 Jul 2023 | CNY | 3.41 | 3.46 | 3.41 | 3.44 | 3.44 | +0.03 (+0.88%) | 17,082,933 |
12 Jul 2023 | CNY | 3.48 | 3.5 | 3.4 | 3.41 | 3.41 | -0.08 (-2.29%) | 27,024,072 |
11 Jul 2023 | CNY | 3.46 | 3.51 | 3.44 | 3.49 | 3.49 | +0.03 (+0.87%) | 23,008,321 |
10 Jul 2023 | CNY | 3.48 | 3.49 | 3.45 | 3.46 | 3.46 | -0.01 (-0.29%) | 25,804,579 |
7 Jul 2023 | CNY | 3.5 | 3.51 | 3.44 | 3.47 | 3.47 | -0.04 (-1.14%) | 29,521,068 |