Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 3.67 | 3.68 | 3.46 | 3.49 | 3.49 | -0.17 (-4.64%) | 22,068,900 |
24 Aug 2023 | CNY | 3.54 | 3.73 | 3.54 | 3.66 | 3.66 | +0.09 (+2.52%) | 20,112,500 |
23 Aug 2023 | CNY | 3.6 | 3.62 | 3.5 | 3.57 | 3.57 | -0.06 (-1.65%) | 13,063,400 |
22 Aug 2023 | CNY | 3.58 | 3.63 | 3.54 | 3.63 | 3.63 | +0.05 (+1.40%) | 11,476,900 |
21 Aug 2023 | CNY | 3.58 | 3.66 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 10,494,900 |
18 Aug 2023 | CNY | 3.76 | 3.79 | 3.58 | 3.58 | 3.58 | -0.18 (-4.79%) | 17,844,100 |
17 Aug 2023 | CNY | 3.65 | 3.78 | 3.61 | 3.76 | 3.76 | +0.1 (+2.73%) | 14,803,600 |
16 Aug 2023 | CNY | 3.67 | 3.72 | 3.64 | 3.66 | 3.66 | -0.02 (-0.54%) | 10,319,900 |
15 Aug 2023 | CNY | 3.73 | 3.73 | 3.66 | 3.68 | 3.68 | -0.06 (-1.60%) | 9,444,900 |
14 Aug 2023 | CNY | 3.6 | 3.74 | 3.57 | 3.74 | 3.74 | +0.11 (+3.03%) | 16,226,500 |
11 Aug 2023 | CNY | 3.73 | 3.76 | 3.63 | 3.63 | 3.63 | -0.07 (-1.89%) | 15,720,500 |
10 Aug 2023 | CNY | 3.72 | 3.75 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 20,810,400 |
9 Aug 2023 | CNY | 3.83 | 3.9 | 3.71 | 3.71 | 3.71 | -0.16 (-4.13%) | 30,975,000 |
8 Aug 2023 | CNY | 3.83 | 3.93 | 3.8 | 3.87 | 3.87 | +0.06 (+1.57%) | 29,730,500 |
7 Aug 2023 | CNY | 3.79 | 3.88 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 20,574,800 |
4 Aug 2023 | CNY | 3.83 | 3.86 | 3.79 | 3.8 | 3.8 | -0.04 (-1.04%) | 18,282,300 |
3 Aug 2023 | CNY | 3.83 | 3.87 | 3.79 | 3.84 | 3.84 | -0.01 (-0.26%) | 17,625,480 |
2 Aug 2023 | CNY | 3.85 | 3.87 | 3.8 | 3.85 | 3.85 | -0.03 (-0.77%) | 19,142,700 |
1 Aug 2023 | CNY | 3.95 | 3.95 | 3.85 | 3.88 | 3.88 | -0.09 (-2.27%) | 28,617,900 |
31 Jul 2023 | CNY | 3.81 | 4.07 | 3.79 | 3.97 | 3.97 | +0.17 (+4.47%) | 47,590,600 |
28 Jul 2023 | CNY | 3.73 | 3.82 | 3.71 | 3.8 | 3.8 | +0.07 (+1.88%) | 26,243,420 |
27 Jul 2023 | CNY | 3.73 | 3.8 | 3.72 | 3.73 | 3.73 | -0.01 (-0.27%) | 14,470,300 |
26 Jul 2023 | CNY | 3.8 | 3.8 | 3.72 | 3.74 | 3.74 | -0.05 (-1.32%) | 19,207,300 |
25 Jul 2023 | CNY | 3.75 | 3.8 | 3.7 | 3.79 | 3.79 | +0.07 (+1.88%) | 24,127,000 |
24 Jul 2023 | CNY | 3.7 | 3.81 | 3.69 | 3.72 | 3.72 | +0.01 (+0.27%) | 22,061,900 |
21 Jul 2023 | CNY | 3.66 | 3.73 | 3.63 | 3.71 | 3.71 | +0.06 (+1.64%) | 21,241,600 |
20 Jul 2023 | CNY | 3.64 | 3.74 | 3.61 | 3.65 | 3.65 | +0.01 (+0.27%) | 21,198,180 |
19 Jul 2023 | CNY | 3.56 | 3.65 | 3.56 | 3.64 | 3.64 | +0.06 (+1.68%) | 14,820,500 |
18 Jul 2023 | CNY | 3.65 | 3.66 | 3.57 | 3.58 | 3.58 | -0.08 (-2.19%) | 16,172,900 |
17 Jul 2023 | CNY | 3.7 | 3.77 | 3.62 | 3.66 | 3.66 | -0.02 (-0.54%) | 21,858,600 |