Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 3.83 | 3.84 | 3.69 | 3.72 | 3.72 | -0.13 (-3.38%) | 22,605,826 |
14 Aug 2023 | CNY | 3.65 | 3.94 | 3.61 | 3.85 | 3.85 | +0.15 (+4.05%) | 30,536,126 |
11 Aug 2023 | CNY | 3.73 | 3.83 | 3.7 | 3.7 | 3.7 | +0.01 (+0.27%) | 24,491,413 |
10 Aug 2023 | CNY | 3.79 | 3.79 | 3.67 | 3.69 | 3.69 | -0.07 (-1.86%) | 15,057,600 |
9 Aug 2023 | CNY | 3.71 | 3.82 | 3.7 | 3.76 | 3.76 | +0.01 (+0.27%) | 21,965,913 |
8 Aug 2023 | CNY | 3.8 | 3.88 | 3.69 | 3.75 | 3.75 | 0.0 (0.0%) | 27,796,700 |
7 Aug 2023 | CNY | 3.7 | 3.9 | 3.53 | 3.75 | 3.75 | +0.06 (+1.63%) | 48,902,026 |
4 Aug 2023 | CNY | 3.8 | 3.82 | 3.65 | 3.69 | 3.69 | -0.06 (-1.60%) | 36,517,900 |
3 Aug 2023 | CNY | 3.8 | 3.81 | 3.64 | 3.75 | 3.75 | -0.08 (-2.09%) | 52,613,021 |
2 Aug 2023 | CNY | 3.65 | 4.04 | 3.63 | 3.83 | 3.83 | +0.16 (+4.36%) | 77,586,706 |
1 Aug 2023 | CNY | 3.62 | 3.83 | 3.62 | 3.67 | 3.67 | +0.01 (+0.27%) | 55,001,481 |
31 Jul 2023 | CNY | 3.5 | 3.8 | 3.45 | 3.66 | 3.66 | +0.02 (+0.55%) | 75,876,863 |
28 Jul 2023 | CNY | 3.38 | 3.64 | 3.37 | 3.64 | 3.64 | +0.33 (+9.97%) | 46,212,701 |
27 Jul 2023 | CNY | 3.32 | 3.35 | 3.24 | 3.31 | 3.31 | -0.03 (-0.90%) | 14,013,300 |
26 Jul 2023 | CNY | 3.23 | 3.35 | 3.21 | 3.34 | 3.34 | +0.11 (+3.41%) | 17,769,427 |
25 Jul 2023 | CNY | 3.17 | 3.24 | 3.17 | 3.23 | 3.23 | +0.07 (+2.22%) | 8,985,714 |
24 Jul 2023 | CNY | 3.18 | 3.2 | 3.13 | 3.16 | 3.16 | -0.02 (-0.63%) | 5,516,300 |
21 Jul 2023 | CNY | 3.16 | 3.19 | 3.13 | 3.18 | 3.18 | +0.03 (+0.95%) | 6,259,340 |
20 Jul 2023 | CNY | 3.15 | 3.17 | 3.11 | 3.15 | 3.15 | 0.0 (0.0%) | 7,372,848 |
19 Jul 2023 | CNY | 3.07 | 3.17 | 3.07 | 3.15 | 3.15 | +0.06 (+1.94%) | 8,541,962 |
18 Jul 2023 | CNY | 3.07 | 3.09 | 3.03 | 3.09 | 3.09 | +0.02 (+0.65%) | 6,883,051 |
17 Jul 2023 | CNY | 3.1 | 3.1 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 4,836,713 |
14 Jul 2023 | CNY | 3.12 | 3.14 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 7,045,211 |
13 Jul 2023 | CNY | 3.04 | 3.1 | 3.04 | 3.1 | 3.1 | +0.05 (+1.64%) | 4,478,666 |
12 Jul 2023 | CNY | 3.07 | 3.09 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 3,529,100 |
11 Jul 2023 | CNY | 3.05 | 3.07 | 3.04 | 3.07 | 3.07 | +0.02 (+0.66%) | 4,083,039 |
10 Jul 2023 | CNY | 3.05 | 3.09 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 3,809,900 |
7 Jul 2023 | CNY | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -0.03 (-0.98%) | 3,867,600 |
6 Jul 2023 | CNY | 3.05 | 3.08 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 4,693,530 |
5 Jul 2023 | CNY | 3.05 | 3.09 | 3.03 | 3.07 | 3.07 | +0.01 (+0.33%) | 5,583,331 |