Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 3.29 | 3.38 | 3.24 | 3.3 | 3.3 | -0.05 (-1.49%) | 5,017,400 |
24 Aug 2023 | CNY | 3.34 | 3.36 | 3.27 | 3.35 | 3.35 | -0.01 (-0.30%) | 5,412,130 |
23 Aug 2023 | CNY | 3.37 | 3.39 | 3.32 | 3.36 | 3.36 | -0.03 (-0.88%) | 3,495,230 |
22 Aug 2023 | CNY | 3.38 | 3.4 | 3.33 | 3.39 | 3.39 | +0.02 (+0.59%) | 4,299,600 |
21 Aug 2023 | CNY | 3.38 | 3.41 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 4,264,010 |
18 Aug 2023 | CNY | 3.37 | 3.44 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 5,615,030 |
17 Aug 2023 | CNY | 3.37 | 3.39 | 3.33 | 3.38 | 3.38 | +0.01 (+0.30%) | 2,798,600 |
16 Aug 2023 | CNY | 3.37 | 3.39 | 3.32 | 3.37 | 3.37 | 0.0 (0.0%) | 3,434,600 |
15 Aug 2023 | CNY | 3.33 | 3.38 | 3.32 | 3.37 | 3.37 | +0.03 (+0.90%) | 3,400,400 |
14 Aug 2023 | CNY | 3.28 | 3.35 | 3.25 | 3.34 | 3.34 | +0.05 (+1.52%) | 4,138,400 |
11 Aug 2023 | CNY | 3.34 | 3.36 | 3.29 | 3.29 | 3.29 | -0.06 (-1.79%) | 6,053,290 |
10 Aug 2023 | CNY | 3.34 | 3.36 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 3,327,200 |
9 Aug 2023 | CNY | 3.39 | 3.4 | 3.31 | 3.36 | 3.36 | -0.02 (-0.59%) | 5,782,700 |
8 Aug 2023 | CNY | 3.36 | 3.46 | 3.32 | 3.38 | 3.38 | +0.02 (+0.60%) | 8,428,200 |
7 Aug 2023 | CNY | 3.39 | 3.42 | 3.34 | 3.36 | 3.36 | -0.04 (-1.18%) | 5,276,800 |
4 Aug 2023 | CNY | 3.44 | 3.46 | 3.39 | 3.4 | 3.4 | -0.04 (-1.16%) | 5,466,700 |
3 Aug 2023 | CNY | 3.48 | 3.49 | 3.41 | 3.44 | 3.44 | -0.03 (-0.86%) | 5,124,490 |
2 Aug 2023 | CNY | 3.5 | 3.52 | 3.46 | 3.47 | 3.47 | -0.03 (-0.86%) | 4,040,300 |
1 Aug 2023 | CNY | 3.5 | 3.52 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 6,046,470 |
31 Jul 2023 | CNY | 3.47 | 3.5 | 3.45 | 3.48 | 3.48 | +0.02 (+0.58%) | 5,188,960 |
28 Jul 2023 | CNY | 3.43 | 3.48 | 3.41 | 3.46 | 3.46 | +0.04 (+1.17%) | 5,867,530 |
27 Jul 2023 | CNY | 3.45 | 3.46 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 3,129,300 |
26 Jul 2023 | CNY | 3.41 | 3.46 | 3.41 | 3.45 | 3.45 | +0.02 (+0.58%) | 3,550,530 |
25 Jul 2023 | CNY | 3.41 | 3.44 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 5,113,900 |
24 Jul 2023 | CNY | 3.39 | 3.46 | 3.36 | 3.41 | 3.41 | +0.02 (+0.59%) | 6,200,700 |
21 Jul 2023 | CNY | 3.37 | 3.47 | 3.36 | 3.39 | 3.39 | +0.02 (+0.59%) | 7,446,300 |
20 Jul 2023 | CNY | 3.41 | 3.42 | 3.37 | 3.37 | 3.37 | -0.03 (-0.88%) | 4,130,030 |
19 Jul 2023 | CNY | 3.38 | 3.42 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 4,742,100 |
18 Jul 2023 | CNY | 3.32 | 3.42 | 3.28 | 3.39 | 3.39 | +0.08 (+2.42%) | 6,673,290 |
17 Jul 2023 | CNY | 3.32 | 3.33 | 3.27 | 3.31 | 3.31 | -0.02 (-0.60%) | 5,411,300 |