Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2023 | CNY | 3.94 | 3.94 | 3.77 | 3.77 | 3.77 | +0.19 (+5.31%) | 734,654,762 |
28 Jul 2023 | CNY | 3.25 | 3.58 | 3.24 | 3.58 | 3.58 | +0.33 (+10.15%) | 698,979,867 |
27 Jul 2023 | CNY | 3.33 | 3.34 | 3.23 | 3.25 | 3.25 | -0.11 (-3.27%) | 449,146,920 |
26 Jul 2023 | CNY | 3.29 | 3.49 | 3.25 | 3.36 | 3.36 | +0.09 (+2.75%) | 733,656,969 |
25 Jul 2023 | CNY | 3.27 | 3.37 | 3.19 | 3.27 | 3.27 | +0.21 (+6.86%) | 537,883,004 |
24 Jul 2023 | CNY | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 70,590,466 |
21 Jul 2023 | CNY | 3.03 | 3.09 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 131,503,143 |
20 Jul 2023 | CNY | 3.02 | 3.12 | 3.01 | 3.04 | 3.04 | +0.03 (+1.00%) | 156,834,112 |
19 Jul 2023 | CNY | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | +0.02 (+0.67%) | 58,745,230 |
18 Jul 2023 | CNY | 2.99 | 3.01 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 47,540,289 |
17 Jul 2023 | CNY | 2.99 | 3 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 53,352,500 |
14 Jul 2023 | CNY | 3.02 | 3.02 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 49,230,080 |
13 Jul 2023 | CNY | 2.98 | 3.02 | 2.97 | 3.02 | 3.02 | +0.06 (+2.03%) | 92,963,646 |
12 Jul 2023 | CNY | 3 | 3.01 | 2.96 | 2.96 | 2.96 | -0.04 (-1.33%) | 50,582,539 |
11 Jul 2023 | CNY | 2.98 | 3 | 2.96 | 3 | 3 | +0.02 (+0.67%) | 55,638,238 |
10 Jul 2023 | CNY | 2.99 | 3.01 | 2.96 | 2.98 | 2.98 | -0.03 (-1.00%) | 75,357,421 |
7 Jul 2023 | CNY | 2.98 | 3.03 | 2.97 | 3.01 | 3.01 | +0.03 (+1.01%) | 77,715,619 |
6 Jul 2023 | CNY | 2.98 | 3.01 | 2.97 | 2.98 | 2.98 | -0.01 (-0.33%) | 42,404,145 |
5 Jul 2023 | CNY | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 48,043,020 |
4 Jul 2023 | CNY | 3 | 3.02 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 49,037,259 |
3 Jul 2023 | CNY | 2.98 | 3.01 | 2.97 | 3.01 | 3.01 | +0.03 (+1.01%) | 61,144,595 |
30 Jun 2023 | CNY | 2.93 | 2.99 | 2.93 | 2.98 | 2.98 | +0.04 (+1.36%) | 60,623,269 |
29 Jun 2023 | CNY | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | +0.01 (+0.34%) | 64,849,620 |
28 Jun 2023 | CNY | 2.92 | 2.94 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 53,005,750 |
27 Jun 2023 | CNY | 2.91 | 2.94 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 52,004,419 |
26 Jun 2023 | CNY | 2.95 | 2.95 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 85,810,297 |
21 Jun 2023 | CNY | 3 | 3.01 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 70,846,738 |
20 Jun 2023 | CNY | 3.02 | 3.03 | 3 | 3 | 3 | -0.02 (-0.66%) | 53,681,503 |
19 Jun 2023 | CNY | 3.03 | 3.04 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 47,896,453 |
16 Jun 2023 | CNY | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 74,372,707 |