Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 3.85 | 3.89 | 3.83 | 3.87 | 3.87 | 0.0 (0.0%) | 9,362,400 |
16 Aug 2023 | CNY | 3.89 | 3.9 | 3.84 | 3.87 | 3.87 | 0.0 (0.0%) | 6,670,540 |
15 Aug 2023 | CNY | 3.85 | 3.9 | 3.84 | 3.87 | 3.87 | +0.01 (+0.26%) | 8,306,386 |
14 Aug 2023 | CNY | 3.83 | 3.87 | 3.76 | 3.86 | 3.86 | +0.03 (+0.78%) | 10,179,383 |
11 Aug 2023 | CNY | 3.91 | 3.91 | 3.82 | 3.83 | 3.83 | -0.06 (-1.54%) | 10,299,418 |
10 Aug 2023 | CNY | 3.85 | 3.9 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 6,796,914 |
9 Aug 2023 | CNY | 3.96 | 3.96 | 3.85 | 3.87 | 3.87 | -0.09 (-2.27%) | 12,588,952 |
8 Aug 2023 | CNY | 3.98 | 4.01 | 3.93 | 3.96 | 3.96 | -0.03 (-0.75%) | 10,486,290 |
7 Aug 2023 | CNY | 4.02 | 4.05 | 3.96 | 3.99 | 3.99 | -0.04 (-0.99%) | 8,825,554 |
4 Aug 2023 | CNY | 4.05 | 4.05 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 9,770,604 |
3 Aug 2023 | CNY | 4.03 | 4.05 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 9,043,486 |
2 Aug 2023 | CNY | 4.05 | 4.06 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 6,563,406 |
1 Aug 2023 | CNY | 4.02 | 4.05 | 4.01 | 4.05 | 4.05 | +0.04 (+1.00%) | 8,557,254 |
31 Jul 2023 | CNY | 4.02 | 4.06 | 4.01 | 4.01 | 4.01 | -0.01 (-0.25%) | 11,058,983 |
28 Jul 2023 | CNY | 3.94 | 4.03 | 3.92 | 4.02 | 4.02 | +0.07 (+1.77%) | 14,587,129 |
27 Jul 2023 | CNY | 3.95 | 3.97 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 6,614,700 |
26 Jul 2023 | CNY | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 9,767,542 |
25 Jul 2023 | CNY | 3.92 | 3.94 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 8,239,379 |
24 Jul 2023 | CNY | 3.89 | 3.91 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 5,057,748 |
21 Jul 2023 | CNY | 3.85 | 3.9 | 3.85 | 3.88 | 3.88 | +0.02 (+0.52%) | 5,466,975 |
20 Jul 2023 | CNY | 3.92 | 3.92 | 3.85 | 3.86 | 3.86 | -0.03 (-0.77%) | 8,138,104 |
19 Jul 2023 | CNY | 3.85 | 3.9 | 3.84 | 3.89 | 3.89 | +0.03 (+0.78%) | 7,526,929 |
18 Jul 2023 | CNY | 3.85 | 3.87 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 4,160,924 |
17 Jul 2023 | CNY | 3.83 | 3.86 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 6,365,740 |
14 Jul 2023 | CNY | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 7,271,540 |
13 Jul 2023 | CNY | 3.84 | 3.88 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 6,951,983 |
12 Jul 2023 | CNY | 3.87 | 3.88 | 3.83 | 3.84 | 3.84 | -0.04 (-1.03%) | 7,702,460 |
11 Jul 2023 | CNY | 3.83 | 3.88 | 3.82 | 3.88 | 3.88 | +0.06 (+1.57%) | 9,921,582 |
10 Jul 2023 | CNY | 3.82 | 3.84 | 3.79 | 3.82 | 3.82 | 0.0 (0.0%) | 6,563,518 |
7 Jul 2023 | CNY | 3.78 | 3.83 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 9,423,394 |