Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 3.85 | 3.87 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 5,998,000 |
16 Aug 2023 | CNY | 3.82 | 3.87 | 3.78 | 3.85 | 3.85 | +0.03 (+0.79%) | 5,665,100 |
15 Aug 2023 | CNY | 3.96 | 4.01 | 3.81 | 3.82 | 3.82 | -0.01 (-0.26%) | 11,623,900 |
14 Aug 2023 | CNY | 3.92 | 3.92 | 3.81 | 3.83 | 3.83 | -0.1 (-2.54%) | 7,832,800 |
11 Aug 2023 | CNY | 3.94 | 3.98 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 4,808,301 |
10 Aug 2023 | CNY | 3.91 | 3.95 | 3.89 | 3.93 | 3.93 | 0.0 (0.0%) | 4,965,000 |
9 Aug 2023 | CNY | 3.98 | 3.98 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 5,474,050 |
8 Aug 2023 | CNY | 4.05 | 4.06 | 3.95 | 3.95 | 3.95 | -0.1 (-2.47%) | 12,778,150 |
7 Aug 2023 | CNY | 4.13 | 4.16 | 4.02 | 4.05 | 4.05 | -0.1 (-2.41%) | 14,283,800 |
4 Aug 2023 | CNY | 4.21 | 4.26 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 19,083,950 |
3 Aug 2023 | CNY | 4.09 | 4.15 | 4.03 | 4.15 | 4.15 | +0.06 (+1.47%) | 11,932,550 |
2 Aug 2023 | CNY | 4.06 | 4.24 | 4.04 | 4.09 | 4.09 | +0.06 (+1.49%) | 11,900,981 |
1 Aug 2023 | CNY | 4.09 | 4.11 | 4 | 4.03 | 4.03 | -0.05 (-1.23%) | 12,461,550 |
31 Jul 2023 | CNY | 4.06 | 4.14 | 4.06 | 4.08 | 4.08 | +0.02 (+0.49%) | 8,414,799 |
28 Jul 2023 | CNY | 4.07 | 4.13 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 8,050,600 |
27 Jul 2023 | CNY | 4.12 | 4.19 | 4.07 | 4.09 | 4.09 | -0.07 (-1.68%) | 7,607,708 |
26 Jul 2023 | CNY | 4.16 | 4.22 | 4.12 | 4.16 | 4.16 | -0.01 (-0.24%) | 11,952,200 |
25 Jul 2023 | CNY | 4.08 | 4.19 | 4.08 | 4.17 | 4.17 | +0.09 (+2.21%) | 10,981,350 |
24 Jul 2023 | CNY | 4.02 | 4.09 | 4 | 4.08 | 4.08 | +0.06 (+1.49%) | 10,714,750 |
21 Jul 2023 | CNY | 4 | 4.07 | 3.94 | 4.02 | 4.02 | +0.05 (+1.26%) | 7,574,550 |
20 Jul 2023 | CNY | 4 | 4.01 | 3.93 | 3.97 | 3.97 | -0.04 (-1.00%) | 6,283,650 |
19 Jul 2023 | CNY | 3.91 | 4.04 | 3.77 | 4.01 | 4.01 | +0.09 (+2.30%) | 18,165,490 |
18 Jul 2023 | CNY | 4 | 4.01 | 3.9 | 3.92 | 3.92 | -0.1 (-2.49%) | 11,781,350 |
17 Jul 2023 | CNY | 4.13 | 4.13 | 3.98 | 4.02 | 4.02 | -0.11 (-2.66%) | 11,268,600 |
14 Jul 2023 | CNY | 4.12 | 4.19 | 4.09 | 4.13 | 4.13 | +0.01 (+0.24%) | 8,528,100 |
13 Jul 2023 | CNY | 4.27 | 4.39 | 4.04 | 4.12 | 4.12 | -0.09 (-2.14%) | 20,519,325 |
12 Jul 2023 | CNY | 4.26 | 4.27 | 4.19 | 4.21 | 4.21 | -0.07 (-1.64%) | 6,551,800 |
11 Jul 2023 | CNY | 4.14 | 4.35 | 4.13 | 4.28 | 4.28 | +0.15 (+3.63%) | 14,288,452 |
10 Jul 2023 | CNY | 4.22 | 4.25 | 4.13 | 4.13 | 4.13 | -0.1 (-2.36%) | 7,858,652 |
7 Jul 2023 | CNY | 4.27 | 4.32 | 4.21 | 4.23 | 4.23 | -0.06 (-1.40%) | 14,689,054 |