Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 3.02 | 3.05 | 2.97 | 3 | 3 | -0.02 (-0.66%) | 49,028,199 |
15 Aug 2023 | CNY | 3.13 | 3.15 | 2.99 | 3.02 | 3.02 | -0.05 (-1.63%) | 65,348,630 |
14 Aug 2023 | CNY | 2.88 | 3.09 | 2.86 | 3.07 | 3.07 | +0.11 (+3.72%) | 118,833,265 |
11 Aug 2023 | CNY | 3.05 | 3.08 | 2.95 | 2.96 | 2.96 | -0.09 (-2.95%) | 74,805,532 |
10 Aug 2023 | CNY | 3.08 | 3.1 | 3.04 | 3.05 | 3.05 | -0.03 (-0.97%) | 76,071,758 |
9 Aug 2023 | CNY | 3.15 | 3.19 | 3.06 | 3.08 | 3.08 | -0.12 (-3.75%) | 103,712,164 |
8 Aug 2023 | CNY | 3.17 | 3.27 | 3.11 | 3.2 | 3.2 | 0.0 (0.0%) | 143,380,590 |
7 Aug 2023 | CNY | 3.08 | 3.26 | 3.05 | 3.2 | 3.2 | +0.15 (+4.92%) | 188,215,088 |
4 Aug 2023 | CNY | 3.05 | 3.1 | 3.04 | 3.05 | 3.05 | 0.0 (0.0%) | 82,887,800 |
3 Aug 2023 | CNY | 3.05 | 3.08 | 3.02 | 3.05 | 3.05 | -0.02 (-0.65%) | 58,238,687 |
2 Aug 2023 | CNY | 3.11 | 3.11 | 3.05 | 3.07 | 3.07 | -0.06 (-1.92%) | 76,222,615 |
1 Aug 2023 | CNY | 3.17 | 3.19 | 3.08 | 3.13 | 3.13 | -0.02 (-0.63%) | 112,974,664 |
31 Jul 2023 | CNY | 2.91 | 3.32 | 2.89 | 3.15 | 3.15 | +0.26 (+9.00%) | 239,913,435 |
28 Jul 2023 | CNY | 2.86 | 2.93 | 2.83 | 2.89 | 2.89 | +0.02 (+0.70%) | 51,820,293 |
27 Jul 2023 | CNY | 2.9 | 2.92 | 2.86 | 2.87 | 2.87 | -0.04 (-1.37%) | 40,538,272 |
26 Jul 2023 | CNY | 2.93 | 2.97 | 2.88 | 2.91 | 2.91 | -0.03 (-1.02%) | 49,952,736 |
25 Jul 2023 | CNY | 2.93 | 2.97 | 2.9 | 2.94 | 2.94 | +0.04 (+1.38%) | 53,768,220 |
24 Jul 2023 | CNY | 2.91 | 2.99 | 2.89 | 2.9 | 2.9 | -0.03 (-1.02%) | 50,687,528 |
21 Jul 2023 | CNY | 2.85 | 2.97 | 2.84 | 2.93 | 2.93 | +0.06 (+2.09%) | 77,258,480 |
20 Jul 2023 | CNY | 2.9 | 2.95 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 57,068,413 |
19 Jul 2023 | CNY | 2.9 | 2.94 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 34,843,406 |
18 Jul 2023 | CNY | 2.95 | 2.95 | 2.88 | 2.91 | 2.91 | -0.04 (-1.36%) | 37,434,185 |
17 Jul 2023 | CNY | 2.95 | 2.99 | 2.89 | 2.95 | 2.95 | +0.02 (+0.68%) | 51,622,793 |
14 Jul 2023 | CNY | 2.96 | 3 | 2.92 | 2.93 | 2.93 | -0.04 (-1.35%) | 63,878,417 |
13 Jul 2023 | CNY | 2.85 | 3.03 | 2.84 | 2.97 | 2.97 | +0.15 (+5.32%) | 113,613,152 |
12 Jul 2023 | CNY | 2.87 | 2.93 | 2.82 | 2.82 | 2.82 | -0.07 (-2.42%) | 45,429,120 |
11 Jul 2023 | CNY | 2.9 | 2.91 | 2.85 | 2.89 | 2.89 | -0.02 (-0.69%) | 54,340,191 |
10 Jul 2023 | CNY | 2.79 | 2.98 | 2.78 | 2.91 | 2.91 | +0.13 (+4.68%) | 109,536,044 |
7 Jul 2023 | CNY | 2.78 | 2.81 | 2.73 | 2.78 | 2.78 | -0.01 (-0.36%) | 32,533,863 |
6 Jul 2023 | CNY | 2.78 | 2.83 | 2.76 | 2.79 | 2.79 | +0.02 (+0.72%) | 32,521,965 |