Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | CNY | 3.43 | 3.62 | 3.42 | 3.62 | 3.62 | +0.19 (+5.54%) | 18,814,386 |
28 Aug 2023 | CNY | 3.55 | 3.58 | 3.42 | 3.43 | 3.43 | +0.04 (+1.18%) | 11,737,320 |
25 Aug 2023 | CNY | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | -0.08 (-2.31%) | 9,486,400 |
24 Aug 2023 | CNY | 3.51 | 3.52 | 3.44 | 3.47 | 3.47 | -0.03 (-0.86%) | 7,396,909 |
23 Aug 2023 | CNY | 3.54 | 3.56 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 5,374,500 |
22 Aug 2023 | CNY | 3.58 | 3.61 | 3.5 | 3.55 | 3.55 | -0.03 (-0.84%) | 8,794,013 |
21 Aug 2023 | CNY | 3.66 | 3.7 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 10,710,699 |
18 Aug 2023 | CNY | 3.68 | 3.72 | 3.64 | 3.64 | 3.64 | -0.03 (-0.82%) | 10,472,589 |
17 Aug 2023 | CNY | 3.53 | 3.68 | 3.5 | 3.67 | 3.67 | +0.13 (+3.67%) | 13,444,989 |
16 Aug 2023 | CNY | 3.59 | 3.59 | 3.52 | 3.54 | 3.54 | -0.06 (-1.67%) | 6,248,500 |
15 Aug 2023 | CNY | 3.65 | 3.65 | 3.56 | 3.6 | 3.6 | -0.04 (-1.10%) | 7,674,300 |
14 Aug 2023 | CNY | 3.62 | 3.64 | 3.57 | 3.64 | 3.64 | +0.02 (+0.55%) | 8,178,300 |
11 Aug 2023 | CNY | 3.69 | 3.7 | 3.61 | 3.62 | 3.62 | -0.06 (-1.63%) | 8,091,500 |
10 Aug 2023 | CNY | 3.69 | 3.72 | 3.67 | 3.68 | 3.68 | -0.02 (-0.54%) | 7,485,400 |
9 Aug 2023 | CNY | 3.78 | 3.8 | 3.68 | 3.7 | 3.7 | -0.07 (-1.86%) | 11,432,100 |
8 Aug 2023 | CNY | 3.84 | 3.85 | 3.76 | 3.77 | 3.77 | -0.07 (-1.82%) | 10,982,000 |
7 Aug 2023 | CNY | 3.86 | 3.89 | 3.81 | 3.84 | 3.84 | -0.02 (-0.52%) | 11,070,300 |
4 Aug 2023 | CNY | 3.84 | 3.86 | 3.83 | 3.86 | 3.86 | +0.03 (+0.78%) | 8,580,000 |
3 Aug 2023 | CNY | 3.88 | 3.89 | 3.82 | 3.83 | 3.83 | -0.07 (-1.79%) | 12,566,700 |
2 Aug 2023 | CNY | 3.88 | 3.91 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 11,496,000 |
1 Aug 2023 | CNY | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | +0.01 (+0.26%) | 9,212,400 |
31 Jul 2023 | CNY | 3.85 | 3.88 | 3.83 | 3.87 | 3.87 | +0.03 (+0.78%) | 13,899,499 |
28 Jul 2023 | CNY | 3.78 | 3.89 | 3.73 | 3.84 | 3.84 | +0.04 (+1.05%) | 19,362,733 |
27 Jul 2023 | CNY | 3.79 | 3.89 | 3.78 | 3.8 | 3.8 | +0.01 (+0.26%) | 18,658,500 |
26 Jul 2023 | CNY | 3.81 | 3.85 | 3.78 | 3.79 | 3.79 | -0.03 (-0.79%) | 10,654,400 |
25 Jul 2023 | CNY | 3.82 | 3.87 | 3.76 | 3.82 | 3.82 | +0.02 (+0.53%) | 14,947,900 |
24 Jul 2023 | CNY | 3.72 | 3.83 | 3.7 | 3.8 | 3.8 | +0.07 (+1.88%) | 12,460,200 |
21 Jul 2023 | CNY | 3.75 | 3.76 | 3.71 | 3.73 | 3.73 | -0.02 (-0.53%) | 15,539,100 |
20 Jul 2023 | CNY | 3.79 | 3.85 | 3.75 | 3.75 | 3.75 | -0.04 (-1.06%) | 12,797,905 |
19 Jul 2023 | CNY | 3.8 | 3.82 | 3.76 | 3.79 | 3.79 | -0.02 (-0.52%) | 10,796,142 |