Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | CNY | 3.446 | 3.446 | 3.392 | 3.396 | 3.396 | -0.053 (-1.54%) | 25,722,600 |
22 Aug 2023 | CNY | 3.422 | 3.454 | 3.399 | 3.449 | 3.449 | +0.032 (+0.94%) | 26,438,700 |
21 Aug 2023 | CNY | 3.462 | 3.462 | 3.417 | 3.417 | 3.417 | -0.049 (-1.41%) | 24,987,933 |
18 Aug 2023 | CNY | 3.504 | 3.516 | 3.463 | 3.466 | 3.466 | -0.04 (-1.14%) | 22,700,775 |
17 Aug 2023 | CNY | 3.484 | 3.507 | 3.462 | 3.506 | 3.506 | +0.019 (+0.54%) | 23,333,425 |
16 Aug 2023 | CNY | 3.499 | 3.519 | 3.486 | 3.487 | 3.487 | -0.023 (-0.66%) | 54,140,900 |
15 Aug 2023 | CNY | 3.501 | 3.525 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 32,728,100 |
14 Aug 2023 | CNY | 3.52 | 3.52 | 3.481 | 3.51 | 3.51 | -0.025 (-0.71%) | 30,901,400 |
11 Aug 2023 | CNY | 3.61 | 3.617 | 3.53 | 3.535 | 3.535 | -0.082 (-2.27%) | 23,470,700 |
10 Aug 2023 | CNY | 3.61 | 3.621 | 3.591 | 3.617 | 3.617 | +0.006 (+0.17%) | 21,043,000 |
9 Aug 2023 | CNY | 3.615 | 3.628 | 3.605 | 3.611 | 3.611 | -0.009 (-0.25%) | 16,090,000 |
8 Aug 2023 | CNY | 3.63 | 3.642 | 3.602 | 3.62 | 3.62 | -0.014 (-0.39%) | 23,936,200 |
7 Aug 2023 | CNY | 3.644 | 3.644 | 3.618 | 3.634 | 3.634 | -0.016 (-0.44%) | 28,044,600 |
4 Aug 2023 | CNY | 3.658 | 3.694 | 3.647 | 3.65 | 3.65 | +0.008 (+0.22%) | 24,796,775 |
3 Aug 2023 | CNY | 3.601 | 3.643 | 3.6 | 3.642 | 3.642 | +0.035 (+0.97%) | 30,096,675 |
2 Aug 2023 | CNY | 3.627 | 3.648 | 3.603 | 3.607 | 3.607 | -0.03 (-0.82%) | 84,329,800 |
1 Aug 2023 | CNY | 3.649 | 3.668 | 3.631 | 3.637 | 3.637 | -0.014 (-0.38%) | 88,759,000 |
31 Jul 2023 | CNY | 3.658 | 3.706 | 3.644 | 3.651 | 3.651 | +0.011 (+0.30%) | 38,319,550 |
28 Jul 2023 | CNY | 3.535 | 3.652 | 3.524 | 3.64 | 3.64 | +0.093 (+2.62%) | 47,426,856 |
27 Jul 2023 | CNY | 3.553 | 3.576 | 3.542 | 3.547 | 3.547 | -0.006 (-0.17%) | 37,919,400 |
26 Jul 2023 | CNY | 3.552 | 3.56 | 3.54 | 3.553 | 3.553 | -0.001 (-0.03%) | 38,321,300 |
25 Jul 2023 | CNY | 3.475 | 3.56 | 3.475 | 3.554 | 3.554 | +0.1 (+2.90%) | 49,734,605 |
24 Jul 2023 | CNY | 3.458 | 3.471 | 3.444 | 3.454 | 3.454 | -0.012 (-0.35%) | 47,700,700 |
21 Jul 2023 | CNY | 3.458 | 3.487 | 3.452 | 3.466 | 3.466 | +0.007 (+0.20%) | 18,195,000 |
20 Jul 2023 | CNY | 3.482 | 3.502 | 3.456 | 3.459 | 3.459 | -0.021 (-0.60%) | 23,075,103 |
19 Jul 2023 | CNY | 3.476 | 3.483 | 3.462 | 3.48 | 3.48 | +0.003 (+0.09%) | 23,330,900 |
18 Jul 2023 | CNY | 3.486 | 3.49 | 3.467 | 3.477 | 3.477 | -0.01 (-0.29%) | 18,279,225 |
17 Jul 2023 | CNY | 3.507 | 3.507 | 3.47 | 3.487 | 3.487 | -0.022 (-0.63%) | 15,910,600 |
14 Jul 2023 | CNY | 3.504 | 3.517 | 3.503 | 3.509 | 3.509 | +0.006 (+0.17%) | 14,912,350 |
13 Jul 2023 | CNY | 3.468 | 3.505 | 3.467 | 3.503 | 3.503 | +0.055 (+1.60%) | 18,549,700 |