Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 4.11 | 4.11 | 4.03 | 4.07 | 4.07 | -0.02 (-0.49%) | 34,338,741 |
16 Aug 2023 | CNY | 4.09 | 4.14 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 21,095,255 |
15 Aug 2023 | CNY | 4.12 | 4.15 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 22,811,746 |
14 Aug 2023 | CNY | 4.1 | 4.14 | 4.06 | 4.12 | 4.12 | 0.0 (0.0%) | 25,953,366 |
11 Aug 2023 | CNY | 4.19 | 4.21 | 4.12 | 4.12 | 4.12 | -0.07 (-1.67%) | 29,528,048 |
10 Aug 2023 | CNY | 4.22 | 4.24 | 4.16 | 4.19 | 4.19 | -0.04 (-0.95%) | 37,721,804 |
9 Aug 2023 | CNY | 4.25 | 4.32 | 4.21 | 4.23 | 4.23 | +0.05 (+1.20%) | 55,309,062 |
8 Aug 2023 | CNY | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | -0.04 (-0.95%) | 24,882,379 |
7 Aug 2023 | CNY | 4.29 | 4.3 | 4.21 | 4.22 | 4.22 | -0.06 (-1.40%) | 31,664,046 |
4 Aug 2023 | CNY | 4.29 | 4.33 | 4.27 | 4.28 | 4.28 | +0.01 (+0.23%) | 34,549,172 |
3 Aug 2023 | CNY | 4.29 | 4.29 | 4.24 | 4.27 | 4.27 | -0.03 (-0.70%) | 28,744,492 |
2 Aug 2023 | CNY | 4.3 | 4.34 | 4.26 | 4.3 | 4.3 | -0.03 (-0.69%) | 41,673,375 |
1 Aug 2023 | CNY | 4.32 | 4.36 | 4.27 | 4.33 | 4.33 | +0.02 (+0.46%) | 59,267,822 |
31 Jul 2023 | CNY | 4.25 | 4.34 | 4.23 | 4.31 | 4.31 | +0.12 (+2.86%) | 89,067,753 |
28 Jul 2023 | CNY | 4.14 | 4.22 | 4.11 | 4.19 | 4.19 | +0.04 (+0.96%) | 42,981,154 |
27 Jul 2023 | CNY | 4.11 | 4.18 | 4.09 | 4.15 | 4.15 | +0.03 (+0.73%) | 36,935,222 |
26 Jul 2023 | CNY | 4.1 | 4.13 | 4.08 | 4.12 | 4.12 | +0.03 (+0.73%) | 31,059,003 |
25 Jul 2023 | CNY | 4.01 | 4.1 | 4.01 | 4.09 | 4.09 | +0.11 (+2.76%) | 44,250,461 |
24 Jul 2023 | CNY | 3.95 | 4.01 | 3.94 | 3.98 | 3.98 | +0.04 (+1.02%) | 25,876,515 |
21 Jul 2023 | CNY | 3.95 | 3.98 | 3.93 | 3.94 | 3.94 | -0.01 (-0.25%) | 19,172,371 |
20 Jul 2023 | CNY | 3.98 | 4.01 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 22,959,700 |
19 Jul 2023 | CNY | 3.97 | 3.99 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 21,508,365 |
18 Jul 2023 | CNY | 4 | 4 | 3.95 | 3.96 | 3.96 | -0.04 (-1%) | 23,363,898 |
17 Jul 2023 | CNY | 4 | 4.02 | 3.97 | 4 | 4 | -0.01 (-0.25%) | 20,146,200 |
14 Jul 2023 | CNY | 4.02 | 4.03 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 15,991,803 |
13 Jul 2023 | CNY | 4 | 4.03 | 3.98 | 4.02 | 4.02 | +0.04 (+1.01%) | 13,929,113 |
12 Jul 2023 | CNY | 4.03 | 4.05 | 3.98 | 3.98 | 3.98 | -0.06 (-1.49%) | 20,414,900 |
11 Jul 2023 | CNY | 4.02 | 4.04 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 14,901,657 |
10 Jul 2023 | CNY | 4.05 | 4.05 | 4 | 4 | 4 | -0.03 (-0.74%) | 19,341,100 |
7 Jul 2023 | CNY | 4.01 | 4.07 | 3.98 | 4.03 | 4.03 | -0.08 (-1.95%) | 30,042,808 |