Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2023 | CNY | 2.91 | 2.91 | 2.888 | 2.897 | 2.897 | -0.023 (-0.79%) | 1,335,000 |
4 Aug 2023 | CNY | 2.937 | 2.958 | 2.92 | 2.92 | 2.92 | -0.002 (-0.07%) | 1,246,790 |
3 Aug 2023 | CNY | 2.89 | 2.923 | 2.885 | 2.922 | 2.922 | +0.04 (+1.39%) | 1,413,700 |
2 Aug 2023 | CNY | 2.901 | 2.915 | 2.875 | 2.882 | 2.882 | -0.019 (-0.65%) | 1,199,010 |
1 Aug 2023 | CNY | 2.938 | 2.942 | 2.9 | 2.901 | 2.901 | -0.037 (-1.26%) | 1,603,800 |
31 Jul 2023 | CNY | 2.931 | 2.982 | 2.928 | 2.938 | 2.938 | +0.022 (+0.75%) | 1,281,200 |
28 Jul 2023 | CNY | 2.834 | 2.919 | 2.829 | 2.916 | 2.916 | +0.082 (+2.89%) | 1,345,100 |
27 Jul 2023 | CNY | 2.846 | 2.857 | 2.834 | 2.834 | 2.834 | -0.005 (-0.18%) | 2,129,100 |
26 Jul 2023 | CNY | 2.846 | 2.846 | 2.832 | 2.839 | 2.839 | -0.002 (-0.07%) | 1,850,000 |
25 Jul 2023 | CNY | 2.75 | 2.841 | 2.75 | 2.841 | 2.841 | +0.094 (+3.42%) | 1,439,010 |
24 Jul 2023 | CNY | 2.757 | 2.76 | 2.747 | 2.747 | 2.747 | -0.015 (-0.54%) | 368,550 |
21 Jul 2023 | CNY | 2.758 | 2.787 | 2.757 | 2.762 | 2.762 | -0.008 (-0.29%) | 1,842,140 |
20 Jul 2023 | CNY | 2.788 | 2.798 | 2.766 | 2.77 | 2.77 | -0.001 (-0.04%) | 1,981,611 |
19 Jul 2023 | CNY | 2.766 | 2.771 | 2.755 | 2.771 | 2.771 | +0.005 (+0.18%) | 1,602,000 |
18 Jul 2023 | CNY | 2.764 | 2.768 | 2.756 | 2.766 | 2.766 | +0.001 (+0.04%) | 647,000 |
17 Jul 2023 | CNY | 2.799 | 2.799 | 2.753 | 2.765 | 2.765 | -0.022 (-0.79%) | 1,039,400 |
14 Jul 2023 | CNY | 2.792 | 2.792 | 2.783 | 2.787 | 2.787 | -0.005 (-0.18%) | 1,306,700 |
13 Jul 2023 | CNY | 2.776 | 2.794 | 2.77 | 2.792 | 2.792 | +0.035 (+1.27%) | 708,700 |
12 Jul 2023 | CNY | 2.736 | 2.763 | 2.736 | 2.757 | 2.757 | +0.021 (+0.77%) | 1,633,700 |
11 Jul 2023 | CNY | 2.73 | 2.737 | 2.717 | 2.736 | 2.736 | +0.011 (+0.40%) | 441,400 |
10 Jul 2023 | CNY | 2.708 | 2.741 | 2.708 | 2.725 | 2.725 | +0.03 (+1.11%) | 504,610 |
7 Jul 2023 | CNY | 2.692 | 2.705 | 2.69 | 2.695 | 2.695 | -0.011 (-0.41%) | 2,173,900 |
6 Jul 2023 | CNY | 2.729 | 2.73 | 2.698 | 2.706 | 2.706 | -0.023 (-0.84%) | 523,000 |
5 Jul 2023 | CNY | 2.748 | 2.75 | 2.726 | 2.729 | 2.729 | -0.019 (-0.69%) | 1,065,200 |
4 Jul 2023 | CNY | 2.745 | 2.749 | 2.733 | 2.748 | 2.748 | +0.014 (+0.51%) | 1,249,300 |
3 Jul 2023 | CNY | 2.721 | 2.745 | 2.717 | 2.734 | 2.734 | +0.038 (+1.41%) | 1,760,800 |
30 Jun 2023 | CNY | 2.687 | 2.706 | 2.687 | 2.696 | 2.696 | +0.01 (+0.37%) | 1,271,300 |
29 Jun 2023 | CNY | 2.691 | 2.693 | 2.682 | 2.686 | 2.686 | -0.015 (-0.56%) | 625,000 |
28 Jun 2023 | CNY | 2.704 | 2.71 | 2.697 | 2.701 | 2.701 | -0.004 (-0.15%) | 330,500 |
27 Jun 2023 | CNY | 2.702 | 2.706 | 2.689 | 2.705 | 2.705 | +0.017 (+0.63%) | 666,100 |