Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 4.09 | 4.09 | 4 | 4.02 | 4.02 | -0.09 (-2.19%) | 4,528,400 |
15 Aug 2023 | CNY | 4.1 | 4.13 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 3,385,200 |
14 Aug 2023 | CNY | 4.11 | 4.12 | 4.04 | 4.11 | 4.11 | +0.04 (+0.98%) | 4,604,700 |
11 Aug 2023 | CNY | 4.14 | 4.14 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 5,676,800 |
10 Aug 2023 | CNY | 4.14 | 4.15 | 4.07 | 4.08 | 4.08 | -0.05 (-1.21%) | 4,678,100 |
9 Aug 2023 | CNY | 4.26 | 4.26 | 4.11 | 4.13 | 4.13 | -0.13 (-3.05%) | 10,386,251 |
8 Aug 2023 | CNY | 4.34 | 4.37 | 4.23 | 4.26 | 4.26 | -0.1 (-2.29%) | 11,675,033 |
7 Aug 2023 | CNY | 4.36 | 4.38 | 4.3 | 4.36 | 4.36 | 0.0 (0.0%) | 5,537,249 |
4 Aug 2023 | CNY | 4.44 | 4.46 | 4.35 | 4.36 | 4.36 | -0.06 (-1.36%) | 5,282,100 |
3 Aug 2023 | CNY | 4.47 | 4.47 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 4,369,801 |
2 Aug 2023 | CNY | 4.43 | 4.48 | 4.4 | 4.45 | 4.45 | +0.01 (+0.23%) | 5,439,900 |
1 Aug 2023 | CNY | 4.44 | 4.48 | 4.39 | 4.44 | 4.44 | +0.01 (+0.23%) | 7,115,100 |
31 Jul 2023 | CNY | 4.4 | 4.45 | 4.4 | 4.43 | 4.43 | +0.01 (+0.23%) | 7,446,538 |
28 Jul 2023 | CNY | 4.33 | 4.42 | 4.27 | 4.42 | 4.42 | +0.06 (+1.38%) | 9,532,674 |
27 Jul 2023 | CNY | 4.34 | 4.49 | 4.33 | 4.36 | 4.36 | +0.03 (+0.69%) | 13,703,748 |
26 Jul 2023 | CNY | 4.38 | 4.4 | 4.29 | 4.33 | 4.33 | -0.06 (-1.37%) | 7,651,600 |
25 Jul 2023 | CNY | 4.27 | 4.43 | 4.23 | 4.39 | 4.39 | +0.14 (+3.29%) | 12,029,448 |
24 Jul 2023 | CNY | 4.25 | 4.27 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 4,964,993 |
21 Jul 2023 | CNY | 4.25 | 4.3 | 4.21 | 4.23 | 4.23 | -0.01 (-0.24%) | 4,280,674 |
20 Jul 2023 | CNY | 4.3 | 4.34 | 4.23 | 4.24 | 4.24 | -0.06 (-1.40%) | 6,188,074 |
19 Jul 2023 | CNY | 4.31 | 4.35 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 3,221,396 |
18 Jul 2023 | CNY | 4.25 | 4.35 | 4.22 | 4.31 | 4.31 | +0.07 (+1.65%) | 6,726,780 |
17 Jul 2023 | CNY | 4.24 | 4.26 | 4.2 | 4.24 | 4.24 | -0.03 (-0.70%) | 6,311,200 |
14 Jul 2023 | CNY | 4.32 | 4.33 | 4.25 | 4.27 | 4.27 | -0.06 (-1.39%) | 6,658,964 |
13 Jul 2023 | CNY | 4.32 | 4.37 | 4.29 | 4.33 | 4.33 | +0.01 (+0.23%) | 7,067,550 |
12 Jul 2023 | CNY | 4.36 | 4.4 | 4.31 | 4.32 | 4.32 | -0.04 (-0.92%) | 6,588,400 |
11 Jul 2023 | CNY | 4.32 | 4.37 | 4.28 | 4.36 | 4.36 | +0.06 (+1.40%) | 6,378,593 |
10 Jul 2023 | CNY | 4.3 | 4.35 | 4.26 | 4.3 | 4.3 | +0.02 (+0.47%) | 6,213,981 |
7 Jul 2023 | CNY | 4.3 | 4.37 | 4.27 | 4.28 | 4.28 | -0.02 (-0.47%) | 6,685,013 |
6 Jul 2023 | CNY | 4.3 | 4.32 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 6,499,255 |