Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 3.54 | 3.61 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 6,546,100 |
24 Aug 2023 | CNY | 3.56 | 3.59 | 3.52 | 3.55 | 3.55 | 0.0 (0.0%) | 5,703,100 |
23 Aug 2023 | CNY | 3.63 | 3.64 | 3.55 | 3.55 | 3.55 | -0.07 (-1.93%) | 7,307,990 |
22 Aug 2023 | CNY | 3.67 | 3.7 | 3.57 | 3.62 | 3.62 | -0.05 (-1.36%) | 11,993,100 |
21 Aug 2023 | CNY | 3.71 | 3.74 | 3.67 | 3.67 | 3.67 | -0.03 (-0.81%) | 6,923,800 |
18 Aug 2023 | CNY | 3.71 | 3.73 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 5,937,200 |
17 Aug 2023 | CNY | 3.69 | 3.73 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 6,016,200 |
16 Aug 2023 | CNY | 3.69 | 3.71 | 3.67 | 3.68 | 3.68 | -0.03 (-0.81%) | 4,615,200 |
15 Aug 2023 | CNY | 3.72 | 3.74 | 3.68 | 3.71 | 3.71 | -0.02 (-0.54%) | 4,322,900 |
14 Aug 2023 | CNY | 3.72 | 3.73 | 3.67 | 3.73 | 3.73 | 0.0 (0.0%) | 7,664,310 |
11 Aug 2023 | CNY | 3.81 | 3.82 | 3.73 | 3.73 | 3.73 | -0.08 (-2.10%) | 5,841,500 |
10 Aug 2023 | CNY | 3.79 | 3.82 | 3.78 | 3.81 | 3.81 | +0.02 (+0.53%) | 4,960,700 |
9 Aug 2023 | CNY | 3.8 | 3.81 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 5,439,500 |
8 Aug 2023 | CNY | 3.82 | 3.82 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 6,193,700 |
7 Aug 2023 | CNY | 3.83 | 3.84 | 3.78 | 3.8 | 3.8 | -0.05 (-1.30%) | 7,527,500 |
4 Aug 2023 | CNY | 3.86 | 3.9 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 11,406,600 |
3 Aug 2023 | CNY | 3.87 | 3.88 | 3.84 | 3.85 | 3.85 | -0.02 (-0.52%) | 7,590,800 |
2 Aug 2023 | CNY | 3.9 | 3.91 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 7,200,160 |
1 Aug 2023 | CNY | 3.9 | 3.91 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 7,467,700 |
31 Jul 2023 | CNY | 3.92 | 3.93 | 3.9 | 3.9 | 3.9 | -0.01 (-0.26%) | 8,030,900 |
28 Jul 2023 | CNY | 3.87 | 3.91 | 3.84 | 3.91 | 3.91 | +0.04 (+1.03%) | 8,164,860 |
27 Jul 2023 | CNY | 3.88 | 3.9 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 7,768,500 |
26 Jul 2023 | CNY | 3.86 | 3.93 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 11,774,960 |
25 Jul 2023 | CNY | 3.83 | 3.87 | 3.82 | 3.85 | 3.85 | +0.03 (+0.79%) | 5,634,000 |
24 Jul 2023 | CNY | 3.82 | 3.84 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 3,487,210 |
21 Jul 2023 | CNY | 3.78 | 3.85 | 3.77 | 3.83 | 3.83 | +0.04 (+1.06%) | 6,451,500 |
20 Jul 2023 | CNY | 3.78 | 3.82 | 3.78 | 3.79 | 3.79 | -0.03 (-0.79%) | 4,744,300 |
19 Jul 2023 | CNY | 3.79 | 3.82 | 3.79 | 3.82 | 3.82 | +0.01 (+0.26%) | 3,384,510 |
18 Jul 2023 | CNY | 3.76 | 3.81 | 3.75 | 3.81 | 3.81 | +0.05 (+1.33%) | 4,773,290 |
17 Jul 2023 | CNY | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | -0.04 (-1.05%) | 6,193,000 |