Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 2.122 | 2.138 | 2.111 | 2.132 | 2.132 | +0.018 (+0.85%) | 6,171,100 |
14 Aug 2023 | CNY | 2.12 | 2.162 | 2.096 | 2.114 | 2.114 | -0.027 (-1.26%) | 6,010,000 |
11 Aug 2023 | CNY | 2.188 | 2.189 | 2.141 | 2.141 | 2.141 | -0.053 (-2.42%) | 6,284,800 |
10 Aug 2023 | CNY | 2.193 | 2.198 | 2.18 | 2.194 | 2.194 | +0.004 (+0.18%) | 6,018,900 |
9 Aug 2023 | CNY | 2.189 | 2.198 | 2.186 | 2.19 | 2.19 | -0.002 (-0.09%) | 4,384,600 |
8 Aug 2023 | CNY | 2.181 | 2.203 | 2.168 | 2.192 | 2.192 | 0.0 (0.0%) | 5,283,400 |
7 Aug 2023 | CNY | 2.194 | 2.204 | 2.181 | 2.192 | 2.192 | -0.023 (-1.04%) | 4,850,400 |
4 Aug 2023 | CNY | 2.233 | 2.262 | 2.215 | 2.215 | 2.215 | +0.004 (+0.18%) | 4,547,400 |
3 Aug 2023 | CNY | 2.169 | 2.213 | 2.166 | 2.211 | 2.211 | +0.041 (+1.89%) | 4,447,500 |
2 Aug 2023 | CNY | 2.185 | 2.208 | 2.163 | 2.17 | 2.17 | -0.024 (-1.09%) | 5,437,900 |
1 Aug 2023 | CNY | 2.192 | 2.226 | 2.19 | 2.194 | 2.194 | -0.021 (-0.95%) | 6,733,300 |
31 Jul 2023 | CNY | 2.226 | 2.254 | 2.208 | 2.215 | 2.215 | +0.011 (+0.50%) | 4,635,400 |
28 Jul 2023 | CNY | 2.116 | 2.21 | 2.116 | 2.204 | 2.204 | +0.088 (+4.16%) | 4,175,179 |
27 Jul 2023 | CNY | 2.102 | 2.133 | 2.102 | 2.116 | 2.116 | +0.011 (+0.52%) | 6,205,300 |
26 Jul 2023 | CNY | 2.1 | 2.115 | 2.093 | 2.105 | 2.105 | +0.002 (+0.10%) | 3,224,400 |
25 Jul 2023 | CNY | 2.042 | 2.104 | 2.023 | 2.103 | 2.103 | +0.081 (+4.01%) | 4,642,700 |
24 Jul 2023 | CNY | 2.023 | 2.029 | 2.017 | 2.022 | 2.022 | -0.007 (-0.34%) | 4,355,600 |
21 Jul 2023 | CNY | 2.037 | 2.041 | 2.026 | 2.029 | 2.029 | -0.002 (-0.10%) | 5,000,100 |
20 Jul 2023 | CNY | 2.041 | 2.047 | 2.027 | 2.031 | 2.031 | -0.005 (-0.25%) | 5,566,600 |
19 Jul 2023 | CNY | 2.026 | 2.036 | 2.022 | 2.036 | 2.036 | +0.011 (+0.54%) | 6,802,900 |
18 Jul 2023 | CNY | 2.031 | 2.032 | 2.025 | 2.025 | 2.025 | -0.009 (-0.44%) | 4,911,400 |
17 Jul 2023 | CNY | 2.033 | 2.036 | 2.029 | 2.034 | 2.034 | -0.013 (-0.64%) | 5,317,700 |
14 Jul 2023 | CNY | 2.043 | 2.053 | 2.04 | 2.047 | 2.047 | +0.005 (+0.24%) | 5,537,400 |
13 Jul 2023 | CNY | 2.02 | 2.046 | 2.02 | 2.042 | 2.042 | +0.034 (+1.69%) | 6,273,200 |
12 Jul 2023 | CNY | 2.011 | 2.026 | 2.008 | 2.008 | 2.008 | 0.0 (0.0%) | 5,360,900 |
11 Jul 2023 | CNY | 2.004 | 2.01 | 2.001 | 2.008 | 2.008 | +0.014 (+0.70%) | 5,754,800 |
10 Jul 2023 | CNY | 2.007 | 2.008 | 1.991 | 1.994 | 1.994 | -0.006 (-0.30%) | 3,375,100 |
7 Jul 2023 | CNY | 1.996 | 2.006 | 1.994 | 2 | 2 | +0.004 (+0.20%) | 2,906,800 |
6 Jul 2023 | CNY | 1.998 | 2.019 | 1.994 | 1.996 | 1.996 | -0.012 (-0.60%) | 5,468,300 |
5 Jul 2023 | CNY | 2.024 | 2.024 | 2.005 | 2.008 | 2.008 | -0.013 (-0.64%) | 4,950,300 |