Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 3.65 | 3.75 | 3.63 | 3.75 | 3.75 | +0.08 (+2.18%) | 6,917,307 |
16 Aug 2023 | CNY | 3.73 | 3.73 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 4,940,411 |
15 Aug 2023 | CNY | 3.71 | 3.76 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 6,021,980 |
14 Aug 2023 | CNY | 3.67 | 3.74 | 3.67 | 3.72 | 3.72 | +0.02 (+0.54%) | 6,180,674 |
11 Aug 2023 | CNY | 3.8 | 3.8 | 3.69 | 3.7 | 3.7 | -0.09 (-2.37%) | 6,650,200 |
10 Aug 2023 | CNY | 3.78 | 3.81 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 4,993,500 |
9 Aug 2023 | CNY | 3.86 | 3.87 | 3.78 | 3.79 | 3.79 | -0.06 (-1.56%) | 8,105,500 |
8 Aug 2023 | CNY | 3.9 | 3.91 | 3.84 | 3.85 | 3.85 | -0.04 (-1.03%) | 5,818,500 |
7 Aug 2023 | CNY | 3.93 | 3.93 | 3.88 | 3.89 | 3.89 | -0.05 (-1.27%) | 6,129,180 |
4 Aug 2023 | CNY | 3.94 | 3.97 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 10,201,360 |
3 Aug 2023 | CNY | 3.94 | 3.96 | 3.91 | 3.91 | 3.91 | -0.04 (-1.01%) | 5,430,900 |
2 Aug 2023 | CNY | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | -0.01 (-0.25%) | 8,534,900 |
1 Aug 2023 | CNY | 3.88 | 3.97 | 3.85 | 3.96 | 3.96 | +0.08 (+2.06%) | 14,465,166 |
31 Jul 2023 | CNY | 3.85 | 3.89 | 3.81 | 3.88 | 3.88 | +0.05 (+1.31%) | 6,949,880 |
28 Jul 2023 | CNY | 3.8 | 3.84 | 3.76 | 3.83 | 3.83 | +0.02 (+0.52%) | 7,144,000 |
27 Jul 2023 | CNY | 3.84 | 3.88 | 3.8 | 3.81 | 3.81 | -0.03 (-0.78%) | 6,735,320 |
26 Jul 2023 | CNY | 3.89 | 3.9 | 3.83 | 3.84 | 3.84 | -0.05 (-1.29%) | 6,448,460 |
25 Jul 2023 | CNY | 3.87 | 3.9 | 3.84 | 3.89 | 3.89 | +0.04 (+1.04%) | 5,843,560 |
24 Jul 2023 | CNY | 3.8 | 3.86 | 3.78 | 3.85 | 3.85 | +0.04 (+1.05%) | 7,344,132 |
21 Jul 2023 | CNY | 3.85 | 3.87 | 3.8 | 3.81 | 3.81 | -0.03 (-0.78%) | 7,232,400 |
20 Jul 2023 | CNY | 3.92 | 3.94 | 3.84 | 3.84 | 3.84 | -0.09 (-2.29%) | 8,339,400 |
19 Jul 2023 | CNY | 3.96 | 3.98 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 7,888,025 |
18 Jul 2023 | CNY | 3.9 | 3.98 | 3.87 | 3.95 | 3.95 | +0.05 (+1.28%) | 11,855,759 |
17 Jul 2023 | CNY | 3.97 | 3.97 | 3.86 | 3.9 | 3.9 | -0.05 (-1.27%) | 16,616,425 |
14 Jul 2023 | CNY | 3.84 | 3.95 | 3.83 | 3.95 | 3.95 | +0.11 (+2.86%) | 12,027,305 |
13 Jul 2023 | CNY | 3.83 | 3.86 | 3.8 | 3.84 | 3.84 | +0.03 (+0.79%) | 7,451,865 |
12 Jul 2023 | CNY | 3.87 | 3.89 | 3.8 | 3.81 | 3.81 | -0.06 (-1.55%) | 9,628,300 |
11 Jul 2023 | CNY | 3.88 | 3.89 | 3.86 | 3.87 | 3.87 | 0.0 (0.0%) | 5,594,400 |
10 Jul 2023 | CNY | 3.9 | 3.92 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 7,524,311 |
7 Jul 2023 | CNY | 3.91 | 3.92 | 3.86 | 3.89 | 3.89 | -0.02 (-0.51%) | 7,123,800 |