Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 3.4 | 3.4 | 3.27 | 3.29 | 3.29 | -0.11 (-3.24%) | 30,533,800 |
24 Aug 2023 | CNY | 3.47 | 3.49 | 3.36 | 3.4 | 3.4 | -0.05 (-1.45%) | 27,956,700 |
23 Aug 2023 | CNY | 3.45 | 3.51 | 3.4 | 3.45 | 3.45 | -0.02 (-0.58%) | 27,173,120 |
22 Aug 2023 | CNY | 3.38 | 3.48 | 3.37 | 3.47 | 3.47 | +0.09 (+2.66%) | 23,934,600 |
21 Aug 2023 | CNY | 3.4 | 3.47 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 18,536,870 |
18 Aug 2023 | CNY | 3.49 | 3.51 | 3.4 | 3.4 | 3.4 | -0.09 (-2.58%) | 17,486,800 |
17 Aug 2023 | CNY | 3.41 | 3.5 | 3.37 | 3.49 | 3.49 | +0.06 (+1.75%) | 20,876,790 |
16 Aug 2023 | CNY | 3.48 | 3.51 | 3.42 | 3.43 | 3.43 | -0.07 (-2.00%) | 21,148,500 |
15 Aug 2023 | CNY | 3.55 | 3.58 | 3.48 | 3.5 | 3.5 | -0.06 (-1.69%) | 20,494,980 |
14 Aug 2023 | CNY | 3.53 | 3.57 | 3.47 | 3.56 | 3.56 | -0.01 (-0.28%) | 28,478,930 |
11 Aug 2023 | CNY | 3.67 | 3.69 | 3.56 | 3.57 | 3.57 | -0.1 (-2.72%) | 21,693,030 |
10 Aug 2023 | CNY | 3.67 | 3.7 | 3.64 | 3.67 | 3.67 | -0.02 (-0.54%) | 21,251,330 |
9 Aug 2023 | CNY | 3.74 | 3.79 | 3.68 | 3.69 | 3.69 | -0.06 (-1.60%) | 22,255,150 |
8 Aug 2023 | CNY | 3.76 | 3.79 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 24,888,070 |
7 Aug 2023 | CNY | 3.79 | 3.83 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 33,190,330 |
4 Aug 2023 | CNY | 3.62 | 3.81 | 3.61 | 3.79 | 3.79 | +0.17 (+4.70%) | 69,662,950 |
3 Aug 2023 | CNY | 3.62 | 3.66 | 3.6 | 3.62 | 3.62 | -0.03 (-0.82%) | 20,322,730 |
2 Aug 2023 | CNY | 3.65 | 3.66 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 16,998,360 |
1 Aug 2023 | CNY | 3.65 | 3.67 | 3.6 | 3.65 | 3.65 | -0.01 (-0.27%) | 26,096,400 |
31 Jul 2023 | CNY | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | +0.06 (+1.67%) | 29,888,990 |
28 Jul 2023 | CNY | 3.54 | 3.61 | 3.49 | 3.6 | 3.6 | +0.04 (+1.12%) | 33,297,540 |
27 Jul 2023 | CNY | 3.69 | 3.72 | 3.55 | 3.56 | 3.56 | +0.02 (+0.56%) | 42,043,940 |
26 Jul 2023 | CNY | 3.63 | 3.65 | 3.52 | 3.54 | 3.54 | -0.1 (-2.75%) | 29,187,430 |
25 Jul 2023 | CNY | 3.57 | 3.66 | 3.56 | 3.64 | 3.64 | +0.09 (+2.54%) | 29,516,990 |
24 Jul 2023 | CNY | 3.55 | 3.62 | 3.52 | 3.55 | 3.55 | +0.01 (+0.28%) | 21,915,390 |
21 Jul 2023 | CNY | 3.54 | 3.58 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 26,054,620 |
20 Jul 2023 | CNY | 3.64 | 3.65 | 3.54 | 3.55 | 3.55 | -0.09 (-2.47%) | 31,196,010 |
19 Jul 2023 | CNY | 3.66 | 3.69 | 3.61 | 3.64 | 3.64 | -0.04 (-1.09%) | 29,471,670 |
18 Jul 2023 | CNY | 3.74 | 3.76 | 3.66 | 3.68 | 3.68 | -0.06 (-1.60%) | 30,647,250 |
17 Jul 2023 | CNY | 3.78 | 3.81 | 3.71 | 3.74 | 3.74 | -0.08 (-2.09%) | 30,357,990 |