Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2023 | CNY | 3.171 | 3.186 | 3.167 | 3.182 | 3.182 | +0.049 (+1.56%) | 2,442,100 |
24 Jul 2023 | CNY | 3.124 | 3.149 | 3.124 | 3.133 | 3.133 | -0.007 (-0.22%) | 2,460,900 |
21 Jul 2023 | CNY | 3.13 | 3.159 | 3.13 | 3.14 | 3.14 | -0.012 (-0.38%) | 3,052,200 |
20 Jul 2023 | CNY | 3.18 | 3.183 | 3.138 | 3.152 | 3.152 | -0.02 (-0.63%) | 4,191,300 |
19 Jul 2023 | CNY | 3.179 | 3.185 | 3.159 | 3.172 | 3.172 | -0.005 (-0.16%) | 2,302,700 |
18 Jul 2023 | CNY | 3.179 | 3.186 | 3.166 | 3.177 | 3.177 | -0.003 (-0.09%) | 2,266,700 |
17 Jul 2023 | CNY | 3.171 | 3.181 | 3.166 | 3.18 | 3.18 | -0.009 (-0.28%) | 1,710,200 |
14 Jul 2023 | CNY | 3.203 | 3.205 | 3.188 | 3.189 | 3.189 | -0.008 (-0.25%) | 1,427,200 |
13 Jul 2023 | CNY | 3.189 | 3.201 | 3.171 | 3.197 | 3.197 | +0.038 (+1.20%) | 2,381,400 |
12 Jul 2023 | CNY | 3.225 | 3.225 | 3.156 | 3.159 | 3.159 | -0.028 (-0.88%) | 1,671,000 |
11 Jul 2023 | CNY | 3.201 | 3.201 | 3.162 | 3.187 | 3.187 | +0.021 (+0.66%) | 3,024,600 |
10 Jul 2023 | CNY | 3.169 | 3.174 | 3.153 | 3.166 | 3.166 | +0.011 (+0.35%) | 3,527,800 |
7 Jul 2023 | CNY | 3.159 | 3.165 | 3.14 | 3.155 | 3.155 | -0.008 (-0.25%) | 3,344,800 |
6 Jul 2023 | CNY | 3.17 | 3.192 | 3.16 | 3.163 | 3.163 | -0.018 (-0.57%) | 1,283,223 |
5 Jul 2023 | CNY | 3.191 | 3.195 | 3.175 | 3.181 | 3.181 | -0.012 (-0.38%) | 2,666,046 |
4 Jul 2023 | CNY | 3.189 | 3.195 | 3.185 | 3.193 | 3.193 | +0.007 (+0.22%) | 4,950,000 |
3 Jul 2023 | CNY | 3.181 | 3.198 | 3.172 | 3.186 | 3.186 | +0.012 (+0.38%) | 2,978,900 |
30 Jun 2023 | CNY | 3.135 | 3.177 | 3.134 | 3.174 | 3.174 | +0.033 (+1.05%) | 2,707,100 |
29 Jun 2023 | CNY | 3.135 | 3.148 | 3.128 | 3.141 | 3.141 | 0.0 (0.0%) | 2,082,400 |
28 Jun 2023 | CNY | 3.127 | 3.141 | 3.096 | 3.141 | 3.141 | +0.004 (+0.13%) | 3,160,600 |
27 Jun 2023 | CNY | 3.114 | 3.141 | 3.111 | 3.137 | 3.137 | +0.024 (+0.77%) | 3,455,000 |
26 Jun 2023 | CNY | 3.141 | 3.154 | 3.111 | 3.113 | 3.113 | -0.055 (-1.74%) | 3,713,000 |
21 Jun 2023 | CNY | 3.215 | 3.216 | 3.168 | 3.168 | 3.168 | -0.059 (-1.83%) | 4,595,500 |
20 Jun 2023 | CNY | 3.219 | 3.235 | 3.218 | 3.227 | 3.227 | -0.002 (-0.06%) | 1,811,049 |
19 Jun 2023 | CNY | 3.237 | 3.24 | 3.225 | 3.229 | 3.229 | -0.009 (-0.28%) | 2,821,800 |
16 Jun 2023 | CNY | 3.213 | 3.24 | 3.212 | 3.238 | 3.238 | +0.03 (+0.94%) | 2,791,949 |
15 Jun 2023 | CNY | 3.189 | 3.215 | 3.188 | 3.208 | 3.208 | +0.027 (+0.85%) | 2,432,800 |
14 Jun 2023 | CNY | 3.192 | 3.192 | 3.18 | 3.181 | 3.181 | -0.003 (-0.09%) | 1,730,300 |
13 Jun 2023 | CNY | 3.168 | 3.186 | 3.168 | 3.184 | 3.184 | +0.01 (+0.32%) | 1,995,100 |
12 Jun 2023 | CNY | 3.167 | 3.185 | 3.158 | 3.174 | 3.174 | +0.009 (+0.28%) | 2,805,800 |