Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 3.39 | 3.44 | 3.36 | 3.44 | 3.44 | +0.05 (+1.47%) | 5,852,900 |
16 Aug 2023 | CNY | 3.42 | 3.45 | 3.39 | 3.39 | 3.39 | -0.05 (-1.45%) | 5,207,600 |
15 Aug 2023 | CNY | 3.45 | 3.49 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 6,854,308 |
14 Aug 2023 | CNY | 3.43 | 3.45 | 3.38 | 3.44 | 3.44 | 0.0 (0.0%) | 5,840,900 |
11 Aug 2023 | CNY | 3.5 | 3.5 | 3.43 | 3.44 | 3.44 | -0.06 (-1.71%) | 5,905,204 |
10 Aug 2023 | CNY | 3.51 | 3.51 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 5,221,600 |
9 Aug 2023 | CNY | 3.51 | 3.57 | 3.49 | 3.5 | 3.5 | -0.02 (-0.57%) | 10,698,204 |
8 Aug 2023 | CNY | 3.48 | 3.58 | 3.48 | 3.52 | 3.52 | +0.06 (+1.73%) | 13,396,600 |
7 Aug 2023 | CNY | 3.49 | 3.49 | 3.44 | 3.46 | 3.46 | -0.03 (-0.86%) | 4,668,484 |
4 Aug 2023 | CNY | 3.53 | 3.53 | 3.49 | 3.49 | 3.49 | -0.04 (-1.13%) | 7,544,900 |
3 Aug 2023 | CNY | 3.52 | 3.54 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 5,333,802 |
2 Aug 2023 | CNY | 3.51 | 3.54 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 6,439,300 |
1 Aug 2023 | CNY | 3.55 | 3.57 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 11,569,899 |
31 Jul 2023 | CNY | 3.46 | 3.55 | 3.44 | 3.53 | 3.53 | +0.08 (+2.32%) | 15,996,632 |
28 Jul 2023 | CNY | 3.38 | 3.46 | 3.37 | 3.45 | 3.45 | +0.06 (+1.77%) | 16,300,900 |
27 Jul 2023 | CNY | 3.41 | 3.42 | 3.37 | 3.39 | 3.39 | -0.02 (-0.59%) | 6,358,400 |
26 Jul 2023 | CNY | 3.42 | 3.42 | 3.38 | 3.41 | 3.41 | -0.01 (-0.29%) | 8,691,800 |
25 Jul 2023 | CNY | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | +0.09 (+2.70%) | 16,005,832 |
24 Jul 2023 | CNY | 3.36 | 3.37 | 3.32 | 3.33 | 3.33 | -0.04 (-1.19%) | 7,774,599 |
21 Jul 2023 | CNY | 3.33 | 3.42 | 3.31 | 3.37 | 3.37 | +0.05 (+1.51%) | 9,699,408 |
20 Jul 2023 | CNY | 3.36 | 3.37 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 6,119,873 |
19 Jul 2023 | CNY | 3.37 | 3.38 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 4,121,500 |
18 Jul 2023 | CNY | 3.35 | 3.38 | 3.33 | 3.38 | 3.38 | +0.02 (+0.60%) | 5,185,981 |
17 Jul 2023 | CNY | 3.32 | 3.38 | 3.29 | 3.36 | 3.36 | +0.05 (+1.51%) | 10,863,500 |
14 Jul 2023 | CNY | 3.32 | 3.34 | 3.31 | 3.31 | 3.31 | -0.01 (-0.30%) | 6,685,500 |
13 Jul 2023 | CNY | 3.3 | 3.34 | 3.29 | 3.32 | 3.32 | +0.03 (+0.91%) | 5,951,000 |
12 Jul 2023 | CNY | 3.34 | 3.35 | 3.29 | 3.29 | 3.29 | -0.05 (-1.50%) | 7,112,800 |
11 Jul 2023 | CNY | 3.32 | 3.34 | 3.3 | 3.34 | 3.34 | +0.02 (+0.60%) | 4,410,300 |
10 Jul 2023 | CNY | 3.34 | 3.35 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 5,910,400 |
7 Jul 2023 | CNY | 3.32 | 3.35 | 3.3 | 3.34 | 3.34 | 0.0 (0.0%) | 6,077,200 |