Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 2.73 | 2.84 | 2.7 | 2.78 | 2.78 | +0.03 (+1.09%) | 3,565,500 |
11 Aug 2023 | CNY | 2.83 | 2.83 | 2.71 | 2.75 | 2.75 | -0.08 (-2.83%) | 3,915,902 |
10 Aug 2023 | CNY | 2.85 | 2.86 | 2.8 | 2.83 | 2.83 | -0.01 (-0.35%) | 2,066,700 |
9 Aug 2023 | CNY | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | +0.03 (+1.07%) | 2,497,200 |
8 Aug 2023 | CNY | 2.87 | 2.87 | 2.8 | 2.81 | 2.81 | -0.06 (-2.09%) | 2,960,700 |
7 Aug 2023 | CNY | 2.89 | 2.95 | 2.86 | 2.87 | 2.87 | -0.01 (-0.35%) | 3,942,700 |
4 Aug 2023 | CNY | 2.87 | 2.92 | 2.84 | 2.88 | 2.88 | +0.02 (+0.70%) | 3,353,000 |
3 Aug 2023 | CNY | 2.9 | 2.92 | 2.86 | 2.86 | 2.86 | -0.06 (-2.05%) | 3,132,600 |
2 Aug 2023 | CNY | 2.87 | 2.94 | 2.84 | 2.92 | 2.92 | +0.06 (+2.10%) | 7,473,100 |
1 Aug 2023 | CNY | 2.71 | 2.86 | 2.69 | 2.86 | 2.86 | +0.14 (+5.15%) | 9,970,000 |
31 Jul 2023 | CNY | 2.71 | 2.77 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 4,191,900 |
28 Jul 2023 | CNY | 2.65 | 2.74 | 2.62 | 2.72 | 2.72 | +0.02 (+0.74%) | 8,125,202 |
27 Jul 2023 | CNY | 2.73 | 2.74 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 4,335,402 |
26 Jul 2023 | CNY | 2.8 | 2.82 | 2.69 | 2.7 | 2.7 | -0.09 (-3.23%) | 7,355,700 |
25 Jul 2023 | CNY | 2.88 | 2.9 | 2.76 | 2.79 | 2.79 | -0.1 (-3.46%) | 5,792,300 |
24 Jul 2023 | CNY | 2.91 | 2.91 | 2.84 | 2.89 | 2.89 | -0.01 (-0.34%) | 986,150 |
21 Jul 2023 | CNY | 2.91 | 2.94 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 1,111,500 |
20 Jul 2023 | CNY | 2.94 | 2.98 | 2.91 | 2.92 | 2.92 | +0.01 (+0.34%) | 1,816,904 |
19 Jul 2023 | CNY | 2.88 | 2.91 | 2.88 | 2.91 | 2.91 | +0.03 (+1.04%) | 696,000 |
18 Jul 2023 | CNY | 2.93 | 2.94 | 2.87 | 2.88 | 2.88 | -0.06 (-2.04%) | 1,720,400 |
17 Jul 2023 | CNY | 2.94 | 2.97 | 2.87 | 2.94 | 2.94 | -0.02 (-0.68%) | 3,920,800 |
14 Jul 2023 | CNY | 2.98 | 2.99 | 2.93 | 2.96 | 2.96 | -0.02 (-0.67%) | 975,700 |
13 Jul 2023 | CNY | 2.98 | 3 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 1,603,500 |
12 Jul 2023 | CNY | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 2,556,202 |
11 Jul 2023 | CNY | 2.9 | 3.02 | 2.9 | 3.01 | 3.01 | +0.11 (+3.79%) | 6,055,900 |
10 Jul 2023 | CNY | 2.96 | 2.96 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 1,473,800 |
7 Jul 2023 | CNY | 2.93 | 2.97 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 1,599,600 |
6 Jul 2023 | CNY | 2.97 | 2.98 | 2.94 | 2.94 | 2.94 | -0.05 (-1.67%) | 2,306,804 |
5 Jul 2023 | CNY | 3.01 | 3.02 | 2.94 | 2.99 | 2.99 | +0.01 (+0.34%) | 3,566,700 |
4 Jul 2023 | CNY | 2.96 | 2.99 | 2.87 | 2.98 | 2.98 | +0.04 (+1.36%) | 4,203,900 |