Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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%) | 21,198,177 |
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 |
14 Jul 2023 | CNY | 3.65 | 3.78 | 3.63 | 3.68 | 3.68 | +0.02 (+0.55%) | 26,439,300 |
13 Jul 2023 | CNY | 3.58 | 3.68 | 3.57 | 3.66 | 3.66 | +0.1 (+2.81%) | 20,805,500 |
12 Jul 2023 | CNY | 3.69 | 3.72 | 3.55 | 3.56 | 3.56 | -0.15 (-4.04%) | 26,621,000 |
11 Jul 2023 | CNY | 3.78 | 3.79 | 3.68 | 3.71 | 3.71 | -0.09 (-2.37%) | 31,050,900 |
10 Jul 2023 | CNY | 3.66 | 3.87 | 3.65 | 3.8 | 3.8 | +0.15 (+4.11%) | 48,606,787 |
7 Jul 2023 | CNY | 3.59 | 3.7 | 3.54 | 3.65 | 3.65 | +0.02 (+0.55%) | 25,408,800 |
6 Jul 2023 | CNY | 3.65 | 3.69 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 16,535,700 |
5 Jul 2023 | CNY | 3.69 | 3.7 | 3.62 | 3.63 | 3.63 | -0.08 (-2.16%) | 22,154,887 |
4 Jul 2023 | CNY | 3.74 | 3.84 | 3.68 | 3.71 | 3.71 | -0.04 (-1.07%) | 30,660,900 |
3 Jul 2023 | CNY | 3.76 | 3.79 | 3.67 | 3.75 | 3.75 | -0.01 (-0.27%) | 25,155,487 |
30 Jun 2023 | CNY | 3.77 | 3.86 | 3.73 | 3.76 | 3.76 | -0.01 (-0.27%) | 26,198,000 |
29 Jun 2023 | CNY | 3.7 | 3.8 | 3.68 | 3.77 | 3.77 | +0.03 (+0.80%) | 20,775,900 |
28 Jun 2023 | CNY | 3.8 | 3.82 | 3.62 | 3.74 | 3.74 | -0.08 (-2.09%) | 28,539,700 |
27 Jun 2023 | CNY | 3.72 | 3.88 | 3.69 | 3.82 | 3.82 | +0.12 (+3.24%) | 34,446,400 |
26 Jun 2023 | CNY | 3.84 | 3.94 | 3.68 | 3.7 | 3.7 | -0.18 (-4.64%) | 33,039,300 |
21 Jun 2023 | CNY | 4.04 | 4.08 | 3.87 | 3.88 | 3.88 | -0.16 (-3.96%) | 38,984,100 |
20 Jun 2023 | CNY | 4.12 | 4.21 | 4.03 | 4.04 | 4.04 | -0.06 (-1.46%) | 40,308,200 |