Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 2.21 | 2.234 | 2.184 | 2.213 | 2.213 | -0.023 (-1.03%) | 21,335,900 |
11 Aug 2023 | CNY | 2.282 | 2.287 | 2.232 | 2.236 | 2.236 | -0.046 (-2.02%) | 12,878,800 |
10 Aug 2023 | CNY | 2.278 | 2.287 | 2.267 | 2.282 | 2.282 | +0.006 (+0.26%) | 14,899,400 |
9 Aug 2023 | CNY | 2.271 | 2.286 | 2.265 | 2.276 | 2.276 | +0.004 (+0.18%) | 33,523,400 |
8 Aug 2023 | CNY | 2.285 | 2.291 | 2.27 | 2.272 | 2.272 | -0.013 (-0.57%) | 25,402,737 |
7 Aug 2023 | CNY | 2.304 | 2.304 | 2.277 | 2.285 | 2.285 | -0.022 (-0.95%) | 12,539,600 |
4 Aug 2023 | CNY | 2.3 | 2.323 | 2.29 | 2.307 | 2.307 | +0.024 (+1.05%) | 22,425,537 |
3 Aug 2023 | CNY | 2.257 | 2.285 | 2.255 | 2.283 | 2.283 | +0.021 (+0.93%) | 11,087,398 |
2 Aug 2023 | CNY | 2.262 | 2.274 | 2.255 | 2.262 | 2.262 | -0.001 (-0.04%) | 8,751,648 |
1 Aug 2023 | CNY | 2.277 | 2.29 | 2.259 | 2.263 | 2.263 | -0.017 (-0.75%) | 13,797,600 |
31 Jul 2023 | CNY | 2.262 | 2.296 | 2.262 | 2.28 | 2.28 | +0.02 (+0.88%) | 17,135,600 |
28 Jul 2023 | CNY | 2.222 | 2.264 | 2.213 | 2.26 | 2.26 | +0.034 (+1.53%) | 18,830,453 |
27 Jul 2023 | CNY | 2.238 | 2.245 | 2.221 | 2.226 | 2.226 | -0.006 (-0.27%) | 8,211,600 |
26 Jul 2023 | CNY | 2.23 | 2.234 | 2.22 | 2.232 | 2.232 | 0.0 (0.0%) | 11,465,700 |
25 Jul 2023 | CNY | 2.209 | 2.235 | 2.207 | 2.232 | 2.232 | +0.044 (+2.01%) | 29,966,800 |
24 Jul 2023 | CNY | 2.196 | 2.208 | 2.184 | 2.188 | 2.188 | -0.023 (-1.04%) | 17,031,800 |
21 Jul 2023 | CNY | 2.194 | 2.218 | 2.192 | 2.211 | 2.211 | +0.013 (+0.59%) | 13,534,400 |
20 Jul 2023 | CNY | 2.23 | 2.241 | 2.196 | 2.198 | 2.198 | -0.024 (-1.08%) | 20,575,800 |
19 Jul 2023 | CNY | 2.248 | 2.248 | 2.215 | 2.222 | 2.222 | -0.026 (-1.16%) | 19,983,600 |
18 Jul 2023 | CNY | 2.248 | 2.26 | 2.24 | 2.248 | 2.248 | 0.0 (0.0%) | 5,182,900 |
17 Jul 2023 | CNY | 2.268 | 2.268 | 2.241 | 2.248 | 2.248 | -0.021 (-0.93%) | 6,183,500 |
14 Jul 2023 | CNY | 2.286 | 2.286 | 2.265 | 2.269 | 2.269 | -0.01 (-0.44%) | 5,654,500 |
13 Jul 2023 | CNY | 2.252 | 2.288 | 2.247 | 2.279 | 2.279 | +0.04 (+1.79%) | 18,501,300 |
12 Jul 2023 | CNY | 2.255 | 2.26 | 2.237 | 2.239 | 2.239 | -0.018 (-0.80%) | 6,203,400 |
11 Jul 2023 | CNY | 2.237 | 2.258 | 2.235 | 2.257 | 2.257 | +0.017 (+0.76%) | 9,307,400 |
10 Jul 2023 | CNY | 2.218 | 2.254 | 2.218 | 2.24 | 2.24 | +0.024 (+1.08%) | 10,043,100 |
7 Jul 2023 | CNY | 2.236 | 2.236 | 2.214 | 2.216 | 2.216 | -0.021 (-0.94%) | 9,301,400 |
6 Jul 2023 | CNY | 2.252 | 2.261 | 2.234 | 2.237 | 2.237 | -0.016 (-0.71%) | 7,879,400 |
5 Jul 2023 | CNY | 2.273 | 2.279 | 2.251 | 2.253 | 2.253 | -0.02 (-0.88%) | 7,170,800 |
4 Jul 2023 | CNY | 2.268 | 2.275 | 2.258 | 2.273 | 2.273 | +0.004 (+0.18%) | 6,520,000 |