Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 3.18 | 3.183 | 3.156 | 3.156 | 3.156 | -0.024 (-0.75%) | 83,301,200 |
15 Aug 2023 | CNY | 3.199 | 3.208 | 3.155 | 3.18 | 3.18 | -0.019 (-0.59%) | 60,239,455 |
14 Aug 2023 | CNY | 3.185 | 3.203 | 3.154 | 3.199 | 3.199 | 0.0 (0.0%) | 70,473,000 |
11 Aug 2023 | CNY | 3.258 | 3.258 | 3.197 | 3.199 | 3.199 | -0.057 (-1.75%) | 107,778,000 |
10 Aug 2023 | CNY | 3.257 | 3.269 | 3.245 | 3.256 | 3.256 | -0.001 (-0.03%) | 118,937,800 |
9 Aug 2023 | CNY | 3.261 | 3.28 | 3.254 | 3.257 | 3.257 | -0.024 (-0.73%) | 86,310,973 |
8 Aug 2023 | CNY | 3.28 | 3.293 | 3.266 | 3.281 | 3.281 | -0.012 (-0.36%) | 40,595,700 |
7 Aug 2023 | CNY | 3.308 | 3.31 | 3.287 | 3.293 | 3.293 | -0.016 (-0.48%) | 82,589,700 |
4 Aug 2023 | CNY | 3.31 | 3.331 | 3.296 | 3.309 | 3.309 | +0.017 (+0.52%) | 57,751,102 |
3 Aug 2023 | CNY | 3.274 | 3.293 | 3.265 | 3.292 | 3.292 | +0.011 (+0.34%) | 42,413,498 |
2 Aug 2023 | CNY | 3.289 | 3.302 | 3.271 | 3.281 | 3.281 | -0.011 (-0.33%) | 58,904,662 |
1 Aug 2023 | CNY | 3.284 | 3.306 | 3.284 | 3.292 | 3.292 | +0.004 (+0.12%) | 53,909,000 |
31 Jul 2023 | CNY | 3.269 | 3.322 | 3.269 | 3.288 | 3.288 | +0.019 (+0.58%) | 74,671,400 |
28 Jul 2023 | CNY | 3.212 | 3.274 | 3.206 | 3.269 | 3.269 | +0.047 (+1.46%) | 51,950,700 |
27 Jul 2023 | CNY | 3.242 | 3.25 | 3.216 | 3.222 | 3.222 | -0.021 (-0.65%) | 51,166,900 |
26 Jul 2023 | CNY | 3.238 | 3.251 | 3.233 | 3.243 | 3.243 | -0.006 (-0.18%) | 44,096,900 |
25 Jul 2023 | CNY | 3.234 | 3.253 | 3.23 | 3.249 | 3.249 | +0.05 (+1.56%) | 48,509,700 |
24 Jul 2023 | CNY | 3.197 | 3.221 | 3.188 | 3.199 | 3.199 | -0.004 (-0.12%) | 59,531,094 |
21 Jul 2023 | CNY | 3.203 | 3.225 | 3.193 | 3.203 | 3.203 | +0.002 (+0.06%) | 42,121,800 |
20 Jul 2023 | CNY | 3.24 | 3.248 | 3.197 | 3.201 | 3.201 | -0.037 (-1.14%) | 70,688,700 |
19 Jul 2023 | CNY | 3.238 | 3.25 | 3.221 | 3.238 | 3.238 | -0.004 (-0.12%) | 39,675,300 |
18 Jul 2023 | CNY | 3.241 | 3.252 | 3.229 | 3.242 | 3.242 | -0.004 (-0.12%) | 54,658,861 |
17 Jul 2023 | CNY | 3.251 | 3.255 | 3.229 | 3.246 | 3.246 | -0.009 (-0.28%) | 45,922,100 |
14 Jul 2023 | CNY | 3.269 | 3.271 | 3.254 | 3.255 | 3.255 | -0.01 (-0.31%) | 27,864,700 |
13 Jul 2023 | CNY | 3.225 | 3.267 | 3.225 | 3.265 | 3.265 | +0.043 (+1.33%) | 34,079,218 |
12 Jul 2023 | CNY | 3.256 | 3.257 | 3.219 | 3.222 | 3.222 | -0.032 (-0.98%) | 30,492,244 |
11 Jul 2023 | CNY | 3.227 | 3.256 | 3.225 | 3.254 | 3.254 | +0.026 (+0.81%) | 36,950,789 |
10 Jul 2023 | CNY | 3.226 | 3.243 | 3.213 | 3.228 | 3.228 | +0.008 (+0.25%) | 32,496,100 |
7 Jul 2023 | CNY | 3.212 | 3.23 | 3.202 | 3.22 | 3.22 | -0.005 (-0.16%) | 45,714,358 |
6 Jul 2023 | CNY | 3.23 | 3.258 | 3.223 | 3.225 | 3.225 | -0.021 (-0.65%) | 60,574,800 |