Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 3.34 | 3.8 | 3.21 | 3.55 | 3.55 | +0.04 (+1.14%) | 43,530,289 |
16 Aug 2023 | CNY | 2.98 | 3.6 | 2.96 | 3.51 | 3.51 | +0.51 (+17%) | 50,157,809 |
15 Aug 2023 | CNY | 2.88 | 3.08 | 2.84 | 3 | 3 | +0.13 (+4.53%) | 15,130,600 |
14 Aug 2023 | CNY | 2.82 | 2.87 | 2.79 | 2.87 | 2.87 | +0.02 (+0.70%) | 4,001,800 |
11 Aug 2023 | CNY | 2.93 | 2.95 | 2.84 | 2.85 | 2.85 | -0.08 (-2.73%) | 4,855,400 |
10 Aug 2023 | CNY | 2.88 | 2.96 | 2.85 | 2.93 | 2.93 | +0.07 (+2.45%) | 5,768,061 |
9 Aug 2023 | CNY | 2.9 | 2.9 | 2.84 | 2.86 | 2.86 | -0.03 (-1.04%) | 2,468,100 |
8 Aug 2023 | CNY | 2.89 | 2.91 | 2.86 | 2.89 | 2.89 | 0.0 (0.0%) | 2,396,900 |
7 Aug 2023 | CNY | 2.92 | 2.93 | 2.87 | 2.89 | 2.89 | -0.03 (-1.03%) | 3,358,200 |
4 Aug 2023 | CNY | 2.91 | 2.94 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 3,836,170 |
3 Aug 2023 | CNY | 2.94 | 2.96 | 2.88 | 2.92 | 2.92 | -0.03 (-1.02%) | 3,454,600 |
2 Aug 2023 | CNY | 2.93 | 2.98 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 4,876,400 |
1 Aug 2023 | CNY | 2.89 | 2.96 | 2.88 | 2.94 | 2.94 | +0.04 (+1.38%) | 6,694,164 |
31 Jul 2023 | CNY | 2.83 | 2.91 | 2.82 | 2.9 | 2.9 | +0.07 (+2.47%) | 6,183,261 |
28 Jul 2023 | CNY | 2.83 | 2.84 | 2.78 | 2.83 | 2.83 | -0.01 (-0.35%) | 3,059,598 |
27 Jul 2023 | CNY | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 3,201,000 |
26 Jul 2023 | CNY | 2.83 | 2.85 | 2.8 | 2.83 | 2.83 | -0.01 (-0.35%) | 2,375,200 |
25 Jul 2023 | CNY | 2.82 | 2.86 | 2.81 | 2.84 | 2.84 | +0.03 (+1.07%) | 2,871,450 |
24 Jul 2023 | CNY | 2.86 | 2.87 | 2.78 | 2.81 | 2.81 | -0.05 (-1.75%) | 5,000,200 |
21 Jul 2023 | CNY | 2.9 | 2.94 | 2.83 | 2.86 | 2.86 | -0.06 (-2.05%) | 6,567,617 |
20 Jul 2023 | CNY | 2.89 | 2.96 | 2.87 | 2.92 | 2.92 | +0.02 (+0.69%) | 5,966,611 |
19 Jul 2023 | CNY | 2.9 | 2.91 | 2.87 | 2.9 | 2.9 | -0.01 (-0.34%) | 3,383,800 |
18 Jul 2023 | CNY | 2.89 | 2.91 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 3,093,043 |
17 Jul 2023 | CNY | 2.91 | 2.91 | 2.87 | 2.9 | 2.9 | -0.04 (-1.36%) | 3,147,700 |
14 Jul 2023 | CNY | 2.9 | 2.95 | 2.86 | 2.94 | 2.94 | +0.05 (+1.73%) | 3,547,692 |
13 Jul 2023 | CNY | 2.86 | 2.92 | 2.86 | 2.89 | 2.89 | +0.03 (+1.05%) | 3,289,800 |
12 Jul 2023 | CNY | 2.95 | 2.96 | 2.85 | 2.86 | 2.86 | -0.1 (-3.38%) | 5,456,543 |
11 Jul 2023 | CNY | 2.91 | 2.97 | 2.9 | 2.96 | 2.96 | +0.06 (+2.07%) | 3,770,400 |
10 Jul 2023 | CNY | 2.93 | 2.96 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 3,588,863 |
7 Jul 2023 | CNY | 2.94 | 2.98 | 2.9 | 2.93 | 2.93 | -0.02 (-0.68%) | 4,234,300 |