Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 3.25 | 3.28 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 7,848,100 |
8 Aug 2023 | CNY | 3.23 | 3.25 | 3.18 | 3.24 | 3.24 | 0.0 (0.0%) | 8,031,800 |
7 Aug 2023 | CNY | 3.26 | 3.29 | 3.22 | 3.24 | 3.24 | -0.05 (-1.52%) | 9,564,500 |
4 Aug 2023 | CNY | 3.3 | 3.34 | 3.27 | 3.29 | 3.29 | -0.02 (-0.60%) | 10,773,309 |
3 Aug 2023 | CNY | 3.32 | 3.34 | 3.28 | 3.31 | 3.31 | -0.03 (-0.90%) | 10,623,522 |
2 Aug 2023 | CNY | 3.39 | 3.39 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 9,223,800 |
1 Aug 2023 | CNY | 3.36 | 3.39 | 3.33 | 3.38 | 3.38 | +0.04 (+1.20%) | 14,906,584 |
31 Jul 2023 | CNY | 3.38 | 3.41 | 3.32 | 3.34 | 3.34 | -0.06 (-1.76%) | 31,568,008 |
28 Jul 2023 | CNY | 3.45 | 3.46 | 3.37 | 3.4 | 3.4 | -0.06 (-1.73%) | 24,600,107 |
27 Jul 2023 | CNY | 3.37 | 3.58 | 3.35 | 3.46 | 3.46 | +0.08 (+2.37%) | 36,917,524 |
26 Jul 2023 | CNY | 3.3 | 3.45 | 3.28 | 3.38 | 3.38 | +0.07 (+2.11%) | 19,124,542 |
25 Jul 2023 | CNY | 3.31 | 3.37 | 3.3 | 3.31 | 3.31 | 0.0 (0.0%) | 8,918,316 |
24 Jul 2023 | CNY | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 7,506,487 |
21 Jul 2023 | CNY | 3.35 | 3.37 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 9,697,028 |
20 Jul 2023 | CNY | 3.36 | 3.39 | 3.35 | 3.36 | 3.36 | 0.0 (0.0%) | 15,843,800 |
19 Jul 2023 | CNY | 3.31 | 3.4 | 3.28 | 3.36 | 3.36 | +0.05 (+1.51%) | 19,639,241 |
18 Jul 2023 | CNY | 3.28 | 3.33 | 3.22 | 3.31 | 3.31 | +0.03 (+0.91%) | 14,769,906 |
17 Jul 2023 | CNY | 3.19 | 3.3 | 3.19 | 3.28 | 3.28 | -0.02 (-0.61%) | 18,136,208 |
14 Jul 2023 | CNY | 3.34 | 3.35 | 3.29 | 3.3 | 3.3 | -0.03 (-0.90%) | 11,732,715 |
13 Jul 2023 | CNY | 3.26 | 3.36 | 3.26 | 3.33 | 3.33 | +0.06 (+1.83%) | 22,711,364 |
12 Jul 2023 | CNY | 3.23 | 3.39 | 3.22 | 3.27 | 3.27 | +0.05 (+1.55%) | 27,135,361 |
11 Jul 2023 | CNY | 3.26 | 3.27 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 9,108,742 |
10 Jul 2023 | CNY | 3.18 | 3.26 | 3.17 | 3.25 | 3.25 | +0.07 (+2.20%) | 14,619,364 |
7 Jul 2023 | CNY | 3.2 | 3.22 | 3.16 | 3.18 | 3.18 | +0.01 (+0.32%) | 9,461,942 |
6 Jul 2023 | CNY | 3.18 | 3.27 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 17,094,732 |
5 Jul 2023 | CNY | 3.15 | 3.2 | 3.12 | 3.17 | 3.17 | +0.03 (+0.96%) | 14,079,600 |
4 Jul 2023 | CNY | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 8,992,330 |
3 Jul 2023 | CNY | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | -0.01 (-0.32%) | 12,222,527 |
30 Jun 2023 | CNY | 3.1 | 3.16 | 3.09 | 3.15 | 3.15 | +0.04 (+1.29%) | 15,952,476 |
29 Jun 2023 | CNY | 3.19 | 3.2 | 3.1 | 3.11 | 3.11 | -0.06 (-1.89%) | 26,434,623 |