Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2023 | CNY | 2.15 | 2.15 | 2.107 | 2.141 | 2.141 | -0.01 (-0.46%) | 651,579 |
4 Aug 2023 | CNY | 2.179 | 2.181 | 2.151 | 2.151 | 2.151 | 0.0 (0.0%) | 2,057,938 |
3 Aug 2023 | CNY | 2.132 | 2.151 | 2.119 | 2.151 | 2.151 | +0.016 (+0.75%) | 3,672,800 |
2 Aug 2023 | CNY | 2.158 | 2.159 | 2.122 | 2.135 | 2.135 | -0.023 (-1.07%) | 2,087,539 |
1 Aug 2023 | CNY | 2.164 | 2.178 | 2.151 | 2.158 | 2.158 | -0.016 (-0.74%) | 4,197,100 |
31 Jul 2023 | CNY | 2.161 | 2.195 | 2.16 | 2.174 | 2.174 | +0.02 (+0.93%) | 2,230,778 |
28 Jul 2023 | CNY | 2.095 | 2.157 | 2.091 | 2.154 | 2.154 | +0.059 (+2.82%) | 5,410,296 |
27 Jul 2023 | CNY | 2.109 | 2.113 | 2.092 | 2.095 | 2.095 | +0.001 (+0.05%) | 960,100 |
26 Jul 2023 | CNY | 2.1 | 2.106 | 2.085 | 2.094 | 2.094 | -0.005 (-0.24%) | 1,216,157 |
25 Jul 2023 | CNY | 2.056 | 2.101 | 2.056 | 2.099 | 2.099 | +0.053 (+2.59%) | 2,689,778 |
24 Jul 2023 | CNY | 2.051 | 2.061 | 2.04 | 2.046 | 2.046 | -0.006 (-0.29%) | 494,500 |
21 Jul 2023 | CNY | 2.051 | 2.06 | 2.047 | 2.052 | 2.052 | -0.001 (-0.05%) | 1,725,400 |
20 Jul 2023 | CNY | 2.067 | 2.073 | 2.049 | 2.053 | 2.053 | -0.01 (-0.48%) | 584,000 |
19 Jul 2023 | CNY | 2.062 | 2.066 | 2.052 | 2.063 | 2.063 | +0.001 (+0.05%) | 843,100 |
18 Jul 2023 | CNY | 2.067 | 2.068 | 2.055 | 2.062 | 2.062 | -0.004 (-0.19%) | 1,372,651 |
17 Jul 2023 | CNY | 2.073 | 2.073 | 2.055 | 2.066 | 2.066 | -0.008 (-0.39%) | 980,300 |
14 Jul 2023 | CNY | 2.06 | 2.084 | 2.06 | 2.074 | 2.074 | +0.014 (+0.68%) | 1,882,700 |
13 Jul 2023 | CNY | 2.039 | 2.062 | 2.039 | 2.06 | 2.06 | +0.025 (+1.23%) | 1,527,489 |
12 Jul 2023 | CNY | 2.046 | 2.052 | 2.032 | 2.035 | 2.035 | -0.011 (-0.54%) | 710,800 |
11 Jul 2023 | CNY | 2.041 | 2.051 | 2.041 | 2.046 | 2.046 | +0.006 (+0.29%) | 316,000 |
10 Jul 2023 | CNY | 2.047 | 2.051 | 2.038 | 2.04 | 2.04 | -0.001 (-0.05%) | 226,000 |
7 Jul 2023 | CNY | 2.036 | 2.05 | 2.031 | 2.041 | 2.041 | +0.004 (+0.20%) | 507,500 |
6 Jul 2023 | CNY | 2.051 | 2.054 | 2.036 | 2.037 | 2.037 | -0.021 (-1.02%) | 979,800 |
5 Jul 2023 | CNY | 2.061 | 2.064 | 2.05 | 2.058 | 2.058 | -0.006 (-0.29%) | 967,500 |
4 Jul 2023 | CNY | 2.067 | 2.069 | 2.055 | 2.064 | 2.064 | -0.003 (-0.15%) | 1,002,400 |
3 Jul 2023 | CNY | 2.027 | 2.068 | 2.027 | 2.067 | 2.067 | +0.038 (+1.87%) | 1,549,800 |
30 Jun 2023 | CNY | 2.022 | 2.039 | 2.022 | 2.029 | 2.029 | +0.003 (+0.15%) | 2,073,800 |
29 Jun 2023 | CNY | 2.03 | 2.033 | 2.022 | 2.026 | 2.026 | -0.012 (-0.59%) | 695,800 |
28 Jun 2023 | CNY | 2.022 | 2.038 | 2.015 | 2.038 | 2.038 | +0.014 (+0.69%) | 2,604,400 |
27 Jun 2023 | CNY | 1.98 | 2.03 | 1.98 | 2.024 | 2.024 | +0.024 (+1.20%) | 2,098,979 |