Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 2.003 | 2.022 | 1.994 | 2.005 | 2.005 | +0.004 (+0.20%) | 80,109,800 |
9 Aug 2023 | CNY | 2.002 | 2.008 | 1.991 | 2.001 | 2.001 | -0.008 (-0.40%) | 62,694,000 |
8 Aug 2023 | CNY | 2.013 | 2.02 | 2.003 | 2.009 | 2.009 | -0.009 (-0.45%) | 57,932,575 |
7 Aug 2023 | CNY | 2.028 | 2.035 | 2.012 | 2.018 | 2.018 | -0.011 (-0.54%) | 64,244,060 |
4 Aug 2023 | CNY | 2.021 | 2.043 | 2.011 | 2.029 | 2.029 | +0.017 (+0.84%) | 82,035,775 |
3 Aug 2023 | CNY | 1.998 | 2.013 | 1.995 | 2.012 | 2.012 | +0.012 (+0.60%) | 89,518,350 |
2 Aug 2023 | CNY | 2.002 | 2.016 | 1.997 | 2 | 2 | 0.0 (0.0%) | 60,002,400 |
1 Aug 2023 | CNY | 2.013 | 2.019 | 1.997 | 2 | 2 | -0.014 (-0.70%) | 97,459,376 |
31 Jul 2023 | CNY | 1.985 | 2.033 | 1.98 | 2.014 | 2.014 | +0.036 (+1.82%) | 117,928,300 |
28 Jul 2023 | CNY | 1.955 | 1.983 | 1.942 | 1.978 | 1.978 | +0.017 (+0.87%) | 107,213,200 |
27 Jul 2023 | CNY | 1.977 | 1.989 | 1.956 | 1.961 | 1.961 | -0.001 (-0.05%) | 71,229,110 |
26 Jul 2023 | CNY | 1.972 | 1.979 | 1.958 | 1.962 | 1.962 | -0.01 (-0.51%) | 61,873,700 |
25 Jul 2023 | CNY | 1.948 | 1.974 | 1.946 | 1.972 | 1.972 | +0.049 (+2.55%) | 76,989,476 |
24 Jul 2023 | CNY | 1.946 | 1.946 | 1.922 | 1.923 | 1.923 | -0.03 (-1.54%) | 74,506,400 |
21 Jul 2023 | CNY | 1.961 | 1.97 | 1.943 | 1.953 | 1.953 | -0.015 (-0.76%) | 81,413,560 |
20 Jul 2023 | CNY | 1.97 | 2 | 1.966 | 1.968 | 1.968 | -0.002 (-0.10%) | 70,608,500 |
19 Jul 2023 | CNY | 1.987 | 1.992 | 1.959 | 1.97 | 1.97 | -0.02 (-1.01%) | 98,048,021 |
18 Jul 2023 | CNY | 1.991 | 2 | 1.974 | 1.99 | 1.99 | -0.001 (-0.05%) | 60,527,400 |
17 Jul 2023 | CNY | 2.017 | 2.017 | 1.981 | 1.991 | 1.991 | -0.025 (-1.24%) | 75,476,400 |
14 Jul 2023 | CNY | 2.036 | 2.038 | 2.013 | 2.016 | 2.016 | -0.022 (-1.08%) | 61,804,900 |
13 Jul 2023 | CNY | 2.036 | 2.053 | 2.028 | 2.038 | 2.038 | +0.014 (+0.69%) | 74,450,200 |
12 Jul 2023 | CNY | 2.035 | 2.047 | 2.02 | 2.024 | 2.024 | -0.011 (-0.54%) | 65,466,250 |
11 Jul 2023 | CNY | 2.017 | 2.038 | 2.001 | 2.035 | 2.035 | +0.019 (+0.94%) | 70,309,100 |
10 Jul 2023 | CNY | 1.995 | 2.039 | 1.994 | 2.016 | 2.016 | +0.03 (+1.51%) | 72,278,200 |
7 Jul 2023 | CNY | 2.005 | 2.006 | 1.985 | 1.986 | 1.986 | -0.025 (-1.24%) | 75,358,100 |
6 Jul 2023 | CNY | 2.035 | 2.035 | 2.004 | 2.011 | 2.011 | -0.031 (-1.52%) | 71,431,100 |
5 Jul 2023 | CNY | 2.039 | 2.063 | 2.029 | 2.042 | 2.042 | +0.003 (+0.15%) | 95,403,417 |
4 Jul 2023 | CNY | 2.03 | 2.047 | 2.014 | 2.039 | 2.039 | +0.01 (+0.49%) | 102,392,600 |
3 Jul 2023 | CNY | 2.021 | 2.051 | 2.019 | 2.029 | 2.029 | +0.012 (+0.59%) | 81,001,100 |
30 Jun 2023 | CNY | 1.961 | 2.027 | 1.961 | 2.017 | 2.017 | +0.049 (+2.49%) | 128,537,281 |