Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 3.33 | 3.36 | 3.3 | 3.35 | 3.35 | +0.01 (+0.30%) | 17,382,084 |
16 Aug 2023 | CNY | 3.35 | 3.36 | 3.32 | 3.34 | 3.34 | -0.01 (-0.30%) | 14,527,400 |
15 Aug 2023 | CNY | 3.35 | 3.37 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 24,777,552 |
14 Aug 2023 | CNY | 3.31 | 3.36 | 3.28 | 3.36 | 3.36 | +0.05 (+1.51%) | 23,400,495 |
11 Aug 2023 | CNY | 3.37 | 3.37 | 3.3 | 3.31 | 3.31 | -0.05 (-1.49%) | 20,071,930 |
10 Aug 2023 | CNY | 3.33 | 3.38 | 3.32 | 3.36 | 3.36 | +0.04 (+1.20%) | 18,746,257 |
9 Aug 2023 | CNY | 3.33 | 3.34 | 3.31 | 3.32 | 3.32 | 0.0 (0.0%) | 14,835,000 |
8 Aug 2023 | CNY | 3.35 | 3.36 | 3.32 | 3.32 | 3.32 | -0.02 (-0.60%) | 17,053,479 |
7 Aug 2023 | CNY | 3.39 | 3.4 | 3.34 | 3.34 | 3.34 | -0.05 (-1.47%) | 19,447,585 |
4 Aug 2023 | CNY | 3.43 | 3.46 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 22,054,000 |
3 Aug 2023 | CNY | 3.42 | 3.45 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 20,467,720 |
2 Aug 2023 | CNY | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 25,717,900 |
1 Aug 2023 | CNY | 3.45 | 3.49 | 3.42 | 3.47 | 3.47 | +0.02 (+0.58%) | 29,582,985 |
31 Jul 2023 | CNY | 3.43 | 3.47 | 3.42 | 3.45 | 3.45 | +0.02 (+0.58%) | 33,221,483 |
28 Jul 2023 | CNY | 3.36 | 3.44 | 3.35 | 3.43 | 3.43 | +0.07 (+2.08%) | 30,412,197 |
27 Jul 2023 | CNY | 3.35 | 3.38 | 3.33 | 3.36 | 3.36 | +0.02 (+0.60%) | 22,094,352 |
26 Jul 2023 | CNY | 3.33 | 3.36 | 3.32 | 3.34 | 3.34 | +0.01 (+0.30%) | 17,218,224 |
25 Jul 2023 | CNY | 3.32 | 3.35 | 3.3 | 3.33 | 3.33 | +0.02 (+0.60%) | 18,322,000 |
24 Jul 2023 | CNY | 3.3 | 3.32 | 3.28 | 3.31 | 3.31 | +0.02 (+0.61%) | 10,370,700 |
21 Jul 2023 | CNY | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 13,654,700 |
20 Jul 2023 | CNY | 3.33 | 3.34 | 3.27 | 3.28 | 3.28 | -0.05 (-1.50%) | 21,607,100 |
19 Jul 2023 | CNY | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | +0.03 (+0.91%) | 12,180,300 |
18 Jul 2023 | CNY | 3.31 | 3.31 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 7,691,400 |
17 Jul 2023 | CNY | 3.27 | 3.31 | 3.25 | 3.3 | 3.3 | +0.02 (+0.61%) | 15,514,555 |
14 Jul 2023 | CNY | 3.28 | 3.3 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 9,967,800 |
13 Jul 2023 | CNY | 3.27 | 3.3 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 13,596,900 |
12 Jul 2023 | CNY | 3.3 | 3.32 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 17,239,598 |
11 Jul 2023 | CNY | 3.27 | 3.32 | 3.26 | 3.3 | 3.3 | +0.04 (+1.23%) | 27,709,200 |
10 Jul 2023 | CNY | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | +0.03 (+0.93%) | 20,713,401 |
7 Jul 2023 | CNY | 3.22 | 3.25 | 3.22 | 3.23 | 3.23 | +0.01 (+0.31%) | 16,365,500 |