Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 5.12 | 5.23 | 5.1 | 5.2 | 5.2 | +0.08 (+1.56%) | 5,053,500 |
11 Aug 2023 | CNY | 5.25 | 5.26 | 5.11 | 5.12 | 5.12 | -0.13 (-2.48%) | 6,046,740 |
10 Aug 2023 | CNY | 5.19 | 5.27 | 5.18 | 5.25 | 5.25 | +0.06 (+1.16%) | 4,795,090 |
9 Aug 2023 | CNY | 5.25 | 5.25 | 5.17 | 5.19 | 5.19 | -0.05 (-0.95%) | 4,926,590 |
8 Aug 2023 | CNY | 5.24 | 5.27 | 5.19 | 5.24 | 5.24 | 0.0 (0.0%) | 4,841,420 |
7 Aug 2023 | CNY | 5.3 | 5.32 | 5.21 | 5.24 | 5.24 | -0.06 (-1.13%) | 7,093,860 |
4 Aug 2023 | CNY | 5.34 | 5.4 | 5.29 | 5.3 | 5.3 | -0.03 (-0.56%) | 6,763,850 |
3 Aug 2023 | CNY | 5.38 | 5.4 | 5.29 | 5.33 | 5.33 | -0.05 (-0.93%) | 8,414,810 |
2 Aug 2023 | CNY | 5.46 | 5.5 | 5.36 | 5.38 | 5.38 | -0.07 (-1.28%) | 6,041,980 |
1 Aug 2023 | CNY | 5.49 | 5.49 | 5.42 | 5.45 | 5.45 | -0.02 (-0.37%) | 5,541,190 |
31 Jul 2023 | CNY | 5.5 | 5.55 | 5.45 | 5.47 | 5.47 | -0.02 (-0.36%) | 7,269,310 |
28 Jul 2023 | CNY | 5.41 | 5.54 | 5.37 | 5.49 | 5.49 | +0.06 (+1.10%) | 7,100,380 |
27 Jul 2023 | CNY | 5.44 | 5.5 | 5.4 | 5.43 | 5.43 | -0.01 (-0.18%) | 4,899,400 |
26 Jul 2023 | CNY | 5.42 | 5.46 | 5.38 | 5.44 | 5.44 | +0.03 (+0.55%) | 5,687,100 |
25 Jul 2023 | CNY | 5.5 | 5.52 | 5.4 | 5.41 | 5.41 | -0.05 (-0.92%) | 9,684,660 |
24 Jul 2023 | CNY | 5.38 | 5.5 | 5.33 | 5.46 | 5.46 | +0.1 (+1.87%) | 10,058,570 |
21 Jul 2023 | CNY | 5.33 | 5.36 | 5.29 | 5.36 | 5.36 | +0.07 (+1.32%) | 4,623,600 |
20 Jul 2023 | CNY | 5.37 | 5.39 | 5.29 | 5.29 | 5.29 | -0.06 (-1.12%) | 5,354,400 |
19 Jul 2023 | CNY | 5.27 | 5.36 | 5.27 | 5.35 | 5.35 | +0.05 (+0.94%) | 5,163,580 |
18 Jul 2023 | CNY | 5.27 | 5.3 | 5.22 | 5.3 | 5.3 | +0.02 (+0.38%) | 3,261,010 |
17 Jul 2023 | CNY | 5.25 | 5.3 | 5.21 | 5.28 | 5.28 | 0.0 (0.0%) | 3,812,400 |
14 Jul 2023 | CNY | 5.26 | 5.31 | 5.24 | 5.28 | 5.28 | +0.02 (+0.38%) | 4,375,800 |
13 Jul 2023 | CNY | 5.21 | 5.27 | 5.2 | 5.26 | 5.26 | +0.05 (+0.96%) | 4,034,920 |
12 Jul 2023 | CNY | 5.36 | 5.37 | 5.19 | 5.21 | 5.21 | -0.15 (-2.80%) | 6,594,300 |
11 Jul 2023 | CNY | 5.49 | 5.51 | 5.34 | 5.36 | 5.36 | -0.1 (-1.83%) | 7,611,120 |
10 Jul 2023 | CNY | 5.32 | 5.49 | 5.31 | 5.46 | 5.46 | +0.17 (+3.21%) | 9,680,260 |
7 Jul 2023 | CNY | 5.26 | 5.33 | 5.24 | 5.29 | 5.29 | +0.03 (+0.57%) | 5,150,000 |
6 Jul 2023 | CNY | 5.29 | 5.31 | 5.24 | 5.26 | 5.26 | -0.03 (-0.57%) | 4,241,500 |
5 Jul 2023 | CNY | 5.28 | 5.32 | 5.26 | 5.29 | 5.29 | +0.01 (+0.19%) | 3,636,150 |
4 Jul 2023 | CNY | 5.33 | 5.36 | 5.26 | 5.28 | 5.28 | -0.06 (-1.12%) | 4,995,180 |