Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | +0.4 (+5.06%) | 1,187,302 |
11 Aug 2023 | CNY | 7.9 | 7.9 | 7.83 | 7.9 | 7.9 | +0.38 (+5.05%) | 3,612,801 |
10 Aug 2023 | CNY | 7.26 | 7.52 | 7.16 | 7.52 | 7.52 | +0.36 (+5.03%) | 9,238,203 |
9 Aug 2023 | CNY | 6.83 | 7.16 | 6.76 | 7.16 | 7.16 | +0.34 (+4.99%) | 19,333,534 |
8 Aug 2023 | CNY | 6.78 | 6.88 | 6.47 | 6.82 | 6.82 | +0.11 (+1.64%) | 14,503,814 |
7 Aug 2023 | CNY | 6.56 | 6.71 | 6.4 | 6.71 | 6.71 | +0.32 (+5.01%) | 18,523,222 |
4 Aug 2023 | CNY | 6.09 | 6.39 | 6.07 | 6.39 | 6.39 | +0.3 (+4.93%) | 14,006,516 |
3 Aug 2023 | CNY | 6.16 | 6.4 | 5.96 | 6.09 | 6.09 | -0.02 (-0.33%) | 17,271,096 |
2 Aug 2023 | CNY | 5.76 | 6.11 | 5.76 | 6.11 | 6.11 | +0.29 (+4.98%) | 14,892,104 |
1 Aug 2023 | CNY | 5.58 | 5.83 | 5.49 | 5.82 | 5.82 | +0.23 (+4.11%) | 13,007,699 |
31 Jul 2023 | CNY | 5.58 | 5.8 | 5.52 | 5.59 | 5.59 | +0.07 (+1.27%) | 15,190,862 |
28 Jul 2023 | CNY | 5.36 | 5.53 | 5.26 | 5.52 | 5.52 | +0.1 (+1.85%) | 14,016,257 |
27 Jul 2023 | CNY | 5.32 | 5.45 | 5.09 | 5.42 | 5.42 | +0.23 (+4.43%) | 23,620,581 |
26 Jul 2023 | CNY | 5.19 | 5.19 | 5.12 | 5.19 | 5.19 | +0.25 (+5.06%) | 5,734,662 |
25 Jul 2023 | CNY | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | +0.24 (+5.11%) | 18,658,792 |
24 Jul 2023 | CNY | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.22 (+4.91%) | 2,211,559 |
21 Jul 2023 | CNY | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | +0.21 (+4.92%) | 1,176,700 |
20 Jul 2023 | CNY | 4.19 | 4.28 | 4.14 | 4.27 | 4.27 | +0.09 (+2.15%) | 3,181,200 |
19 Jul 2023 | CNY | 4.15 | 4.21 | 4.13 | 4.18 | 4.18 | 0.0 (0.0%) | 868,000 |
18 Jul 2023 | CNY | 4.24 | 4.28 | 4.13 | 4.18 | 4.18 | -0.05 (-1.18%) | 1,783,920 |
17 Jul 2023 | CNY | 4.16 | 4.29 | 4.16 | 4.23 | 4.23 | +0.06 (+1.44%) | 2,178,900 |
14 Jul 2023 | CNY | 4.15 | 4.2 | 4.14 | 4.17 | 4.17 | -0.01 (-0.24%) | 950,200 |
13 Jul 2023 | CNY | 4.2 | 4.2 | 4.14 | 4.18 | 4.18 | +0.02 (+0.48%) | 1,196,800 |
12 Jul 2023 | CNY | 4.18 | 4.18 | 4.12 | 4.16 | 4.16 | +0.02 (+0.48%) | 1,149,401 |
11 Jul 2023 | CNY | 4.22 | 4.24 | 4.13 | 4.14 | 4.14 | -0.08 (-1.90%) | 1,230,200 |
10 Jul 2023 | CNY | 4.2 | 4.22 | 4.1 | 4.22 | 4.22 | +0.03 (+0.72%) | 1,728,100 |
7 Jul 2023 | CNY | 4.25 | 4.31 | 4.12 | 4.19 | 4.19 | -0.06 (-1.41%) | 3,435,000 |
6 Jul 2023 | CNY | 4.07 | 4.25 | 4.04 | 4.25 | 4.25 | +0.2 (+4.94%) | 4,880,000 |
5 Jul 2023 | CNY | 4.07 | 4.08 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 1,148,900 |
4 Jul 2023 | CNY | 4.07 | 4.08 | 4.04 | 4.07 | 4.07 | 0.0 (0.0%) | 720,501 |