Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 2.435 | 2.449 | 2.417 | 2.445 | 2.445 | +0.005 (+0.20%) | 2,699,700 |
16 Aug 2023 | CNY | 2.435 | 2.462 | 2.43 | 2.44 | 2.44 | -0.002 (-0.08%) | 2,675,200 |
15 Aug 2023 | CNY | 2.446 | 2.446 | 2.421 | 2.442 | 2.442 | -0.004 (-0.16%) | 2,821,200 |
14 Aug 2023 | CNY | 2.443 | 2.446 | 2.409 | 2.446 | 2.446 | +0.015 (+0.62%) | 2,324,200 |
11 Aug 2023 | CNY | 2.451 | 2.464 | 2.43 | 2.431 | 2.431 | -0.019 (-0.78%) | 3,104,800 |
10 Aug 2023 | CNY | 2.448 | 2.457 | 2.433 | 2.45 | 2.45 | +0.007 (+0.29%) | 1,214,800 |
9 Aug 2023 | CNY | 2.424 | 2.464 | 2.415 | 2.443 | 2.443 | +0.019 (+0.78%) | 3,578,000 |
8 Aug 2023 | CNY | 2.41 | 2.437 | 2.39 | 2.424 | 2.424 | +0.014 (+0.58%) | 4,837,100 |
7 Aug 2023 | CNY | 2.466 | 2.466 | 2.401 | 2.41 | 2.41 | -0.059 (-2.39%) | 4,511,700 |
4 Aug 2023 | CNY | 2.489 | 2.498 | 2.466 | 2.469 | 2.469 | -0.018 (-0.72%) | 2,508,700 |
3 Aug 2023 | CNY | 2.453 | 2.488 | 2.437 | 2.487 | 2.487 | +0.043 (+1.76%) | 3,376,600 |
2 Aug 2023 | CNY | 2.477 | 2.477 | 2.438 | 2.444 | 2.444 | -0.038 (-1.53%) | 2,237,600 |
1 Aug 2023 | CNY | 2.493 | 2.513 | 2.472 | 2.482 | 2.482 | -0.011 (-0.44%) | 2,292,700 |
31 Jul 2023 | CNY | 2.542 | 2.554 | 2.479 | 2.493 | 2.493 | -0.049 (-1.93%) | 5,746,900 |
28 Jul 2023 | CNY | 2.509 | 2.544 | 2.49 | 2.542 | 2.542 | +0.033 (+1.32%) | 2,566,700 |
27 Jul 2023 | CNY | 2.514 | 2.52 | 2.505 | 2.509 | 2.509 | -0.007 (-0.28%) | 1,715,300 |
26 Jul 2023 | CNY | 2.486 | 2.523 | 2.486 | 2.516 | 2.516 | +0.025 (+1.00%) | 2,305,600 |
25 Jul 2023 | CNY | 2.48 | 2.491 | 2.469 | 2.491 | 2.491 | +0.017 (+0.69%) | 2,266,500 |
24 Jul 2023 | CNY | 2.45 | 2.497 | 2.45 | 2.474 | 2.474 | +0.024 (+0.98%) | 807,100 |
21 Jul 2023 | CNY | 2.442 | 2.472 | 2.433 | 2.45 | 2.45 | +0.008 (+0.33%) | 643,000 |
20 Jul 2023 | CNY | 2.462 | 2.462 | 2.437 | 2.442 | 2.442 | -0.01 (-0.41%) | 823,500 |
19 Jul 2023 | CNY | 2.463 | 2.474 | 2.451 | 2.452 | 2.452 | -0.016 (-0.65%) | 1,672,200 |
18 Jul 2023 | CNY | 2.467 | 2.468 | 2.454 | 2.468 | 2.468 | 0.0 (0.0%) | 858,800 |
17 Jul 2023 | CNY | 2.479 | 2.479 | 2.443 | 2.468 | 2.468 | -0.011 (-0.44%) | 500,800 |
14 Jul 2023 | CNY | 2.483 | 2.487 | 2.473 | 2.479 | 2.479 | -0.009 (-0.36%) | 345,800 |
13 Jul 2023 | CNY | 2.452 | 2.494 | 2.452 | 2.488 | 2.488 | +0.026 (+1.06%) | 824,400 |
12 Jul 2023 | CNY | 2.483 | 2.483 | 2.455 | 2.462 | 2.462 | -0.02 (-0.81%) | 1,136,000 |
11 Jul 2023 | CNY | 2.479 | 2.482 | 2.457 | 2.482 | 2.482 | +0.015 (+0.61%) | 940,200 |
10 Jul 2023 | CNY | 2.478 | 2.483 | 2.461 | 2.467 | 2.467 | +0.001 (+0.04%) | 856,300 |
7 Jul 2023 | CNY | 2.463 | 2.473 | 2.454 | 2.466 | 2.466 | -0.001 (-0.04%) | 565,300 |