Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 3.21 | 3.27 | 3.18 | 3.25 | 3.25 | +0.02 (+0.62%) | 12,163,019 |
16 Aug 2023 | CNY | 3.21 | 3.23 | 3.15 | 3.23 | 3.23 | +0.01 (+0.31%) | 17,053,639 |
15 Aug 2023 | CNY | 3.31 | 3.31 | 3.18 | 3.22 | 3.22 | -0.09 (-2.72%) | 21,086,800 |
14 Aug 2023 | CNY | 3.23 | 3.31 | 3.23 | 3.31 | 3.31 | +0.05 (+1.53%) | 14,564,767 |
11 Aug 2023 | CNY | 3.3 | 3.33 | 3.26 | 3.26 | 3.26 | -0.05 (-1.51%) | 12,926,700 |
10 Aug 2023 | CNY | 3.32 | 3.34 | 3.28 | 3.31 | 3.31 | -0.03 (-0.90%) | 15,264,184 |
9 Aug 2023 | CNY | 3.3 | 3.37 | 3.28 | 3.34 | 3.34 | +0.02 (+0.60%) | 19,526,988 |
8 Aug 2023 | CNY | 3.3 | 3.39 | 3.25 | 3.32 | 3.32 | +0.11 (+3.43%) | 41,557,249 |
7 Aug 2023 | CNY | 3.2 | 3.24 | 3.17 | 3.21 | 3.21 | -0.01 (-0.31%) | 13,886,500 |
4 Aug 2023 | CNY | 3.29 | 3.3 | 3.22 | 3.22 | 3.22 | -0.08 (-2.42%) | 20,274,200 |
3 Aug 2023 | CNY | 3.28 | 3.31 | 3.23 | 3.3 | 3.3 | +0.02 (+0.61%) | 18,711,745 |
2 Aug 2023 | CNY | 3.31 | 3.4 | 3.27 | 3.28 | 3.28 | -0.06 (-1.80%) | 35,404,374 |
1 Aug 2023 | CNY | 3.24 | 3.34 | 3.22 | 3.34 | 3.34 | +0.09 (+2.77%) | 31,304,843 |
31 Jul 2023 | CNY | 3.23 | 3.27 | 3.18 | 3.25 | 3.25 | -0.01 (-0.31%) | 24,732,805 |
28 Jul 2023 | CNY | 3.21 | 3.28 | 3.2 | 3.26 | 3.26 | +0.03 (+0.93%) | 25,909,850 |
27 Jul 2023 | CNY | 3.17 | 3.28 | 3.16 | 3.23 | 3.23 | +0.07 (+2.22%) | 27,865,080 |
26 Jul 2023 | CNY | 3.19 | 3.2 | 3.14 | 3.16 | 3.16 | -0.03 (-0.94%) | 13,641,760 |
25 Jul 2023 | CNY | 3.19 | 3.21 | 3.15 | 3.19 | 3.19 | -0.03 (-0.93%) | 20,746,888 |
24 Jul 2023 | CNY | 3.11 | 3.24 | 3.1 | 3.22 | 3.22 | +0.11 (+3.54%) | 34,858,968 |
21 Jul 2023 | CNY | 3.09 | 3.11 | 3.06 | 3.11 | 3.11 | +0.01 (+0.32%) | 12,089,500 |
20 Jul 2023 | CNY | 3.09 | 3.12 | 3.08 | 3.1 | 3.1 | +0.01 (+0.32%) | 11,725,820 |
19 Jul 2023 | CNY | 3.1 | 3.12 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 9,161,220 |
18 Jul 2023 | CNY | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | +0.02 (+0.65%) | 8,830,600 |
17 Jul 2023 | CNY | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | 0.0 (0.0%) | 8,415,350 |
14 Jul 2023 | CNY | 3.08 | 3.1 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 10,303,541 |
13 Jul 2023 | CNY | 3.09 | 3.12 | 3.05 | 3.08 | 3.08 | -0.02 (-0.65%) | 14,039,981 |
12 Jul 2023 | CNY | 3.13 | 3.15 | 3.09 | 3.1 | 3.1 | -0.03 (-0.96%) | 10,167,700 |
11 Jul 2023 | CNY | 3.1 | 3.15 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 14,501,300 |
10 Jul 2023 | CNY | 3.1 | 3.13 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 9,994,800 |
7 Jul 2023 | CNY | 3.1 | 3.14 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 17,570,350 |