Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 4.23 | 4.27 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 14,581,200 |
24 Aug 2023 | CNY | 4.27 | 4.36 | 4.23 | 4.28 | 4.28 | -0.17 (-3.82%) | 18,266,260 |
23 Aug 2023 | CNY | 4.56 | 4.56 | 4.4 | 4.45 | 4.45 | -0.13 (-2.84%) | 11,605,530 |
22 Aug 2023 | CNY | 4.82 | 4.84 | 4.53 | 4.58 | 4.58 | -0.19 (-3.98%) | 20,352,400 |
21 Aug 2023 | CNY | 4.78 | 4.94 | 4.75 | 4.77 | 4.77 | -0.02 (-0.42%) | 16,124,950 |
18 Aug 2023 | CNY | 4.75 | 4.85 | 4.73 | 4.79 | 4.79 | +0.06 (+1.27%) | 14,275,550 |
17 Aug 2023 | CNY | 4.65 | 4.8 | 4.61 | 4.73 | 4.73 | +0.02 (+0.42%) | 11,273,350 |
16 Aug 2023 | CNY | 4.81 | 4.81 | 4.7 | 4.71 | 4.71 | -0.09 (-1.88%) | 9,713,200 |
15 Aug 2023 | CNY | 4.73 | 4.89 | 4.73 | 4.8 | 4.8 | +0.06 (+1.27%) | 14,684,620 |
14 Aug 2023 | CNY | 4.72 | 4.78 | 4.66 | 4.74 | 4.74 | -0.03 (-0.63%) | 9,158,900 |
11 Aug 2023 | CNY | 4.85 | 4.93 | 4.76 | 4.77 | 4.77 | -0.08 (-1.65%) | 11,241,760 |
10 Aug 2023 | CNY | 4.88 | 4.93 | 4.78 | 4.85 | 4.85 | -0.04 (-0.82%) | 13,554,700 |
9 Aug 2023 | CNY | 4.76 | 4.97 | 4.75 | 4.89 | 4.89 | +0.09 (+1.88%) | 14,566,700 |
8 Aug 2023 | CNY | 4.79 | 4.86 | 4.71 | 4.8 | 4.8 | -0.02 (-0.41%) | 10,242,700 |
7 Aug 2023 | CNY | 4.67 | 4.91 | 4.6 | 4.82 | 4.82 | +0.14 (+2.99%) | 16,796,410 |
4 Aug 2023 | CNY | 4.73 | 4.78 | 4.68 | 4.68 | 4.68 | -0.03 (-0.64%) | 8,878,200 |
3 Aug 2023 | CNY | 4.8 | 4.82 | 4.7 | 4.71 | 4.71 | -0.17 (-3.48%) | 14,320,600 |
2 Aug 2023 | CNY | 4.84 | 4.88 | 4.6 | 4.88 | 4.88 | +0.04 (+0.83%) | 21,733,610 |
1 Aug 2023 | CNY | 4.8 | 4.88 | 4.8 | 4.84 | 4.84 | -0.1 (-2.02%) | 12,993,200 |
31 Jul 2023 | CNY | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | 0.0 (0.0%) | 9,633,530 |
28 Jul 2023 | CNY | 4.9 | 4.95 | 4.8 | 4.94 | 4.94 | +0.01 (+0.20%) | 12,223,980 |
27 Jul 2023 | CNY | 5 | 5.07 | 4.93 | 4.93 | 4.93 | -0.1 (-1.99%) | 11,705,580 |
26 Jul 2023 | CNY | 5.04 | 5.11 | 4.93 | 5.03 | 5.03 | 0.0 (0.0%) | 12,892,150 |
25 Jul 2023 | CNY | 5.04 | 5.07 | 4.99 | 5.03 | 5.03 | -0.01 (-0.20%) | 11,873,460 |
24 Jul 2023 | CNY | 5.01 | 5.09 | 4.93 | 5.04 | 5.04 | -0.14 (-2.70%) | 13,269,540 |
21 Jul 2023 | CNY | 5.35 | 5.4 | 5.12 | 5.18 | 5.18 | +0.04 (+0.78%) | 22,186,400 |
20 Jul 2023 | CNY | 5.32 | 5.36 | 5.12 | 5.14 | 5.14 | -0.25 (-4.64%) | 18,831,670 |
19 Jul 2023 | CNY | 5.28 | 5.44 | 5.28 | 5.39 | 5.39 | +0.02 (+0.37%) | 15,019,570 |
18 Jul 2023 | CNY | 5.51 | 5.58 | 5.32 | 5.37 | 5.37 | +0.06 (+1.13%) | 27,113,200 |
17 Jul 2023 | CNY | 5.11 | 5.31 | 5.11 | 5.31 | 5.31 | +0.25 (+4.94%) | 16,265,280 |