Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 3.84 | 3.94 | 3.83 | 3.89 | 3.89 | +0.03 (+0.78%) | 23,404,308 |
16 Aug 2023 | CNY | 3.85 | 3.91 | 3.83 | 3.86 | 3.86 | -0.03 (-0.77%) | 19,796,799 |
15 Aug 2023 | CNY | 3.89 | 3.92 | 3.85 | 3.89 | 3.89 | -0.02 (-0.51%) | 28,233,411 |
14 Aug 2023 | CNY | 3.91 | 3.92 | 3.83 | 3.91 | 3.91 | -0.05 (-1.26%) | 40,613,824 |
11 Aug 2023 | CNY | 4.09 | 4.12 | 3.96 | 3.96 | 3.96 | -0.13 (-3.18%) | 43,592,966 |
10 Aug 2023 | CNY | 4.15 | 4.18 | 4.07 | 4.09 | 4.09 | -0.17 (-3.99%) | 46,974,237 |
9 Aug 2023 | CNY | 4.13 | 4.33 | 4.05 | 4.26 | 4.26 | +0.13 (+3.15%) | 93,848,091 |
8 Aug 2023 | CNY | 4.37 | 4.38 | 4.12 | 4.13 | 4.13 | -0.27 (-6.14%) | 89,696,145 |
7 Aug 2023 | CNY | 4.38 | 4.5 | 4.34 | 4.4 | 4.4 | -0.09 (-2.00%) | 68,985,192 |
4 Aug 2023 | CNY | 4.62 | 4.67 | 4.4 | 4.49 | 4.49 | -0.11 (-2.39%) | 111,182,410 |
3 Aug 2023 | CNY | 4.92 | 4.94 | 4.46 | 4.6 | 4.6 | -0.2 (-4.17%) | 172,972,204 |
2 Aug 2023 | CNY | 4.35 | 4.8 | 4.23 | 4.8 | 4.8 | +0.44 (+10.09%) | 190,061,205 |
1 Aug 2023 | CNY | 3.95 | 4.36 | 3.9 | 4.36 | 4.36 | +0.4 (+10.10%) | 61,715,917 |
31 Jul 2023 | CNY | 3.91 | 4.02 | 3.91 | 3.96 | 3.96 | +0.06 (+1.54%) | 21,350,248 |
28 Jul 2023 | CNY | 3.79 | 3.92 | 3.76 | 3.9 | 3.9 | +0.09 (+2.36%) | 20,644,825 |
27 Jul 2023 | CNY | 3.83 | 3.88 | 3.8 | 3.81 | 3.81 | +0.06 (+1.60%) | 13,068,698 |
26 Jul 2023 | CNY | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | -0.08 (-2.09%) | 9,676,360 |
25 Jul 2023 | CNY | 3.69 | 3.83 | 3.69 | 3.83 | 3.83 | +0.14 (+3.79%) | 16,736,900 |
24 Jul 2023 | CNY | 3.75 | 3.76 | 3.67 | 3.69 | 3.69 | -0.06 (-1.60%) | 7,240,048 |
21 Jul 2023 | CNY | 3.77 | 3.79 | 3.73 | 3.75 | 3.75 | -0.03 (-0.79%) | 8,914,651 |
20 Jul 2023 | CNY | 3.77 | 3.87 | 3.76 | 3.78 | 3.78 | -0.03 (-0.79%) | 11,683,640 |
19 Jul 2023 | CNY | 3.82 | 3.85 | 3.76 | 3.81 | 3.81 | -0.02 (-0.52%) | 10,706,800 |
18 Jul 2023 | CNY | 3.7 | 3.89 | 3.67 | 3.83 | 3.83 | +0.12 (+3.23%) | 17,616,792 |
17 Jul 2023 | CNY | 3.73 | 3.75 | 3.66 | 3.71 | 3.71 | -0.04 (-1.07%) | 10,229,334 |
14 Jul 2023 | CNY | 3.83 | 3.84 | 3.73 | 3.75 | 3.75 | -0.09 (-2.34%) | 14,245,079 |
13 Jul 2023 | CNY | 3.83 | 3.84 | 3.76 | 3.84 | 3.84 | +0.01 (+0.26%) | 17,473,434 |
12 Jul 2023 | CNY | 3.78 | 3.92 | 3.77 | 3.83 | 3.83 | +0.04 (+1.06%) | 31,040,964 |
11 Jul 2023 | CNY | 3.71 | 3.8 | 3.68 | 3.79 | 3.79 | +0.09 (+2.43%) | 19,374,500 |
10 Jul 2023 | CNY | 3.71 | 3.79 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 10,628,341 |
7 Jul 2023 | CNY | 3.69 | 3.8 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 14,664,294 |