Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 2.92 | 2.94 | 2.83 | 2.84 | 2.84 | -0.08 (-2.74%) | 21,770,228 |
8 Aug 2023 | CNY | 2.91 | 3 | 2.9 | 2.92 | 2.92 | -0.07 (-2.34%) | 27,624,958 |
7 Aug 2023 | CNY | 2.92 | 3.18 | 2.89 | 2.99 | 2.99 | +0.06 (+2.05%) | 38,176,080 |
4 Aug 2023 | CNY | 3 | 3.04 | 2.93 | 2.93 | 2.93 | -0.09 (-2.98%) | 29,401,888 |
3 Aug 2023 | CNY | 2.99 | 3.15 | 2.99 | 3.02 | 3.02 | 0.0 (0.0%) | 35,111,514 |
2 Aug 2023 | CNY | 2.97 | 3.11 | 2.96 | 3.02 | 3.02 | 0.0 (0.0%) | 50,585,923 |
1 Aug 2023 | CNY | 3.1 | 3.14 | 3.02 | 3.02 | 3.02 | -0.15 (-4.73%) | 75,192,760 |
31 Jul 2023 | CNY | 2.88 | 3.17 | 2.88 | 3.17 | 3.17 | +0.29 (+10.07%) | 32,476,720 |
28 Jul 2023 | CNY | 2.88 | 2.93 | 2.86 | 2.88 | 2.88 | +0.03 (+1.05%) | 7,538,983 |
27 Jul 2023 | CNY | 2.88 | 2.92 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 7,464,180 |
26 Jul 2023 | CNY | 2.85 | 2.9 | 2.83 | 2.89 | 2.89 | +0.04 (+1.40%) | 10,169,820 |
25 Jul 2023 | CNY | 2.78 | 2.88 | 2.77 | 2.85 | 2.85 | +0.07 (+2.52%) | 8,213,642 |
24 Jul 2023 | CNY | 2.82 | 2.83 | 2.74 | 2.78 | 2.78 | -0.01 (-0.36%) | 6,357,319 |
21 Jul 2023 | CNY | 2.77 | 2.82 | 2.77 | 2.79 | 2.79 | 0.0 (0.0%) | 4,851,100 |
20 Jul 2023 | CNY | 2.8 | 2.82 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 5,430,360 |
19 Jul 2023 | CNY | 2.8 | 2.83 | 2.77 | 2.8 | 2.8 | +0.01 (+0.36%) | 5,237,100 |
18 Jul 2023 | CNY | 2.77 | 2.8 | 2.74 | 2.79 | 2.79 | +0.03 (+1.09%) | 6,462,840 |
17 Jul 2023 | CNY | 2.73 | 2.77 | 2.7 | 2.76 | 2.76 | +0.03 (+1.10%) | 5,968,720 |
14 Jul 2023 | CNY | 2.75 | 2.75 | 2.67 | 2.73 | 2.73 | 0.0 (0.0%) | 6,918,200 |
13 Jul 2023 | CNY | 2.73 | 2.76 | 2.69 | 2.73 | 2.73 | +0.02 (+0.74%) | 5,261,500 |
12 Jul 2023 | CNY | 2.75 | 2.76 | 2.7 | 2.71 | 2.71 | -0.04 (-1.45%) | 4,527,100 |
11 Jul 2023 | CNY | 2.74 | 2.75 | 2.7 | 2.75 | 2.75 | +0.04 (+1.48%) | 4,393,860 |
10 Jul 2023 | CNY | 2.76 | 2.76 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 5,827,600 |
7 Jul 2023 | CNY | 2.72 | 2.74 | 2.68 | 2.71 | 2.71 | -0.03 (-1.09%) | 7,923,780 |
6 Jul 2023 | CNY | 2.72 | 2.74 | 2.71 | 2.74 | 2.74 | +0.01 (+0.37%) | 5,155,000 |
5 Jul 2023 | CNY | 2.75 | 2.76 | 2.71 | 2.73 | 2.73 | +0.01 (+0.37%) | 9,937,621 |
4 Jul 2023 | CNY | 2.7 | 2.8 | 2.69 | 2.72 | 2.72 | +0.03 (+1.12%) | 12,664,143 |
3 Jul 2023 | CNY | 2.65 | 2.72 | 2.63 | 2.69 | 2.69 | +0.05 (+1.89%) | 9,212,800 |
30 Jun 2023 | CNY | 2.59 | 2.65 | 2.57 | 2.64 | 2.64 | +0.07 (+2.72%) | 9,865,300 |
29 Jun 2023 | CNY | 2.53 | 2.59 | 2.51 | 2.57 | 2.57 | +0.03 (+1.18%) | 7,515,080 |