Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 2.72 | 2.76 | 2.68 | 2.76 | 2.76 | +0.04 (+1.47%) | 4,749,803 |
16 Aug 2023 | CNY | 2.74 | 2.76 | 2.71 | 2.72 | 2.72 | -0.03 (-1.09%) | 3,454,293 |
15 Aug 2023 | CNY | 2.76 | 2.79 | 2.74 | 2.75 | 2.75 | -0.01 (-0.36%) | 4,881,792 |
14 Aug 2023 | CNY | 2.76 | 2.77 | 2.71 | 2.76 | 2.76 | -0.02 (-0.72%) | 5,722,303 |
11 Aug 2023 | CNY | 2.89 | 2.89 | 2.76 | 2.78 | 2.78 | -0.1 (-3.47%) | 8,701,250 |
10 Aug 2023 | CNY | 2.78 | 2.9 | 2.78 | 2.88 | 2.88 | +0.09 (+3.23%) | 10,011,450 |
9 Aug 2023 | CNY | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | -0.03 (-1.06%) | 6,502,904 |
8 Aug 2023 | CNY | 2.86 | 2.86 | 2.81 | 2.82 | 2.82 | -0.04 (-1.40%) | 4,214,920 |
7 Aug 2023 | CNY | 2.87 | 2.89 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 5,053,686 |
4 Aug 2023 | CNY | 2.9 | 2.93 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 6,061,600 |
3 Aug 2023 | CNY | 2.92 | 2.93 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 6,416,226 |
2 Aug 2023 | CNY | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | -0.01 (-0.34%) | 5,433,660 |
1 Aug 2023 | CNY | 2.9 | 2.97 | 2.9 | 2.94 | 2.94 | +0.03 (+1.03%) | 10,694,144 |
31 Jul 2023 | CNY | 2.9 | 2.93 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 6,221,560 |
28 Jul 2023 | CNY | 2.84 | 2.92 | 2.84 | 2.9 | 2.9 | +0.03 (+1.05%) | 6,807,100 |
27 Jul 2023 | CNY | 2.86 | 2.89 | 2.85 | 2.87 | 2.87 | +0.01 (+0.35%) | 4,274,202 |
26 Jul 2023 | CNY | 2.83 | 2.89 | 2.81 | 2.86 | 2.86 | +0.05 (+1.78%) | 7,816,587 |
25 Jul 2023 | CNY | 2.82 | 2.83 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 3,305,963 |
24 Jul 2023 | CNY | 2.83 | 2.84 | 2.78 | 2.8 | 2.8 | -0.02 (-0.71%) | 4,025,125 |
21 Jul 2023 | CNY | 2.79 | 2.83 | 2.78 | 2.82 | 2.82 | +0.03 (+1.08%) | 2,691,270 |
20 Jul 2023 | CNY | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | -0.02 (-0.71%) | 3,577,470 |
19 Jul 2023 | CNY | 2.81 | 2.85 | 2.79 | 2.81 | 2.81 | 0.0 (0.0%) | 3,594,740 |
18 Jul 2023 | CNY | 2.79 | 2.81 | 2.76 | 2.81 | 2.81 | +0.03 (+1.08%) | 2,746,384 |
17 Jul 2023 | CNY | 2.75 | 2.79 | 2.72 | 2.78 | 2.78 | +0.02 (+0.72%) | 3,362,080 |
14 Jul 2023 | CNY | 2.72 | 2.79 | 2.7 | 2.76 | 2.76 | +0.04 (+1.47%) | 5,862,680 |
13 Jul 2023 | CNY | 2.7 | 2.74 | 2.69 | 2.72 | 2.72 | +0.03 (+1.12%) | 3,825,310 |
12 Jul 2023 | CNY | 2.71 | 2.73 | 2.68 | 2.69 | 2.69 | -0.01 (-0.37%) | 3,252,900 |
11 Jul 2023 | CNY | 2.72 | 2.72 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 2,870,440 |
10 Jul 2023 | CNY | 2.71 | 2.73 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 2,248,752 |
7 Jul 2023 | CNY | 2.7 | 2.74 | 2.68 | 2.71 | 2.71 | +0.01 (+0.37%) | 3,482,100 |