Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 5.45 | 5.46 | 5.38 | 5.42 | 5.42 | -0.07 (-1.28%) | 4,686,710 |
8 Aug 2023 | CNY | 5.41 | 5.56 | 5.36 | 5.49 | 5.49 | +0.07 (+1.29%) | 8,767,876 |
7 Aug 2023 | CNY | 5.42 | 5.43 | 5.39 | 5.42 | 5.42 | 0.0 (0.0%) | 2,807,008 |
4 Aug 2023 | CNY | 5.45 | 5.48 | 5.41 | 5.42 | 5.42 | -0.01 (-0.18%) | 4,094,715 |
3 Aug 2023 | CNY | 5.47 | 5.48 | 5.41 | 5.43 | 5.43 | -0.06 (-1.09%) | 3,700,140 |
2 Aug 2023 | CNY | 5.49 | 5.53 | 5.44 | 5.49 | 5.49 | +0.01 (+0.18%) | 5,331,790 |
1 Aug 2023 | CNY | 5.45 | 5.58 | 5.43 | 5.48 | 5.48 | +0.02 (+0.37%) | 5,730,531 |
31 Jul 2023 | CNY | 5.31 | 5.48 | 5.3 | 5.46 | 5.46 | +0.16 (+3.02%) | 8,213,891 |
28 Jul 2023 | CNY | 5.29 | 5.31 | 5.22 | 5.3 | 5.3 | +0.01 (+0.19%) | 6,005,600 |
27 Jul 2023 | CNY | 5.32 | 5.35 | 5.27 | 5.29 | 5.29 | -0.03 (-0.56%) | 3,674,300 |
26 Jul 2023 | CNY | 5.38 | 5.38 | 5.3 | 5.32 | 5.32 | -0.04 (-0.75%) | 3,749,600 |
25 Jul 2023 | CNY | 5.33 | 5.38 | 5.33 | 5.36 | 5.36 | +0.07 (+1.32%) | 4,842,000 |
24 Jul 2023 | CNY | 5.33 | 5.37 | 5.27 | 5.29 | 5.29 | -0.04 (-0.75%) | 4,328,144 |
21 Jul 2023 | CNY | 5.42 | 5.43 | 5.29 | 5.33 | 5.33 | -0.07 (-1.30%) | 4,783,520 |
20 Jul 2023 | CNY | 5.53 | 5.59 | 5.36 | 5.4 | 5.4 | -0.12 (-2.17%) | 7,960,400 |
19 Jul 2023 | CNY | 5.54 | 5.56 | 5.49 | 5.52 | 5.52 | -0.01 (-0.18%) | 4,645,153 |
18 Jul 2023 | CNY | 5.44 | 5.66 | 5.41 | 5.53 | 5.53 | +0.09 (+1.65%) | 15,343,682 |
17 Jul 2023 | CNY | 5.24 | 5.46 | 5.18 | 5.44 | 5.44 | +0.01 (+0.18%) | 9,995,154 |
14 Jul 2023 | CNY | 5.41 | 5.46 | 5.38 | 5.43 | 5.43 | +0.02 (+0.37%) | 6,820,260 |
13 Jul 2023 | CNY | 5.39 | 5.43 | 5.37 | 5.41 | 5.41 | +0.04 (+0.74%) | 5,679,646 |
12 Jul 2023 | CNY | 5.45 | 5.46 | 5.37 | 5.37 | 5.37 | -0.09 (-1.65%) | 6,943,662 |
11 Jul 2023 | CNY | 5.41 | 5.47 | 5.38 | 5.46 | 5.46 | +0.07 (+1.30%) | 8,354,321 |
10 Jul 2023 | CNY | 5.42 | 5.48 | 5.37 | 5.39 | 5.39 | -0.03 (-0.55%) | 9,942,100 |
7 Jul 2023 | CNY | 5.4 | 5.5 | 5.38 | 5.42 | 5.42 | +0.01 (+0.18%) | 10,177,361 |
6 Jul 2023 | CNY | 5.4 | 5.49 | 5.37 | 5.41 | 5.41 | +0.01 (+0.19%) | 10,945,785 |
5 Jul 2023 | CNY | 5.47 | 5.5 | 5.37 | 5.4 | 5.4 | -0.04 (-0.74%) | 14,439,913 |
4 Jul 2023 | CNY | 5.55 | 5.55 | 5.32 | 5.44 | 5.44 | -0.01 (-0.18%) | 35,941,291 |
3 Jul 2023 | CNY | 5 | 5.45 | 4.99 | 5.45 | 5.45 | +0.5 (+10.10%) | 22,688,320 |
30 Jun 2023 | CNY | 4.9 | 4.98 | 4.88 | 4.95 | 4.95 | +0.05 (+1.02%) | 4,743,950 |
29 Jun 2023 | CNY | 4.83 | 4.9 | 4.8 | 4.9 | 4.9 | +0.09 (+1.87%) | 4,415,030 |