Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 4.03 | 4.15 | 4.02 | 4.08 | 4.08 | +0.05 (+1.24%) | 22,915,170 |
24 Aug 2023 | CNY | 4.14 | 4.2 | 4.02 | 4.03 | 4.03 | -0.1 (-2.42%) | 23,058,810 |
23 Aug 2023 | CNY | 4.26 | 4.28 | 4.13 | 4.13 | 4.13 | -0.16 (-3.73%) | 17,064,300 |
22 Aug 2023 | CNY | 4.32 | 4.36 | 4.2 | 4.29 | 4.29 | +0.01 (+0.23%) | 22,081,080 |
21 Aug 2023 | CNY | 4.37 | 4.45 | 4.27 | 4.28 | 4.28 | -0.09 (-2.06%) | 29,312,510 |
18 Aug 2023 | CNY | 4.58 | 4.67 | 4.37 | 4.37 | 4.37 | -0.21 (-4.59%) | 40,824,100 |
17 Aug 2023 | CNY | 4.45 | 4.68 | 4.43 | 4.58 | 4.58 | +0.06 (+1.33%) | 58,389,170 |
16 Aug 2023 | CNY | 4.35 | 4.62 | 4.31 | 4.52 | 4.52 | +0.16 (+3.67%) | 47,721,120 |
15 Aug 2023 | CNY | 4.41 | 4.43 | 4.3 | 4.36 | 4.36 | -0.04 (-0.91%) | 19,738,610 |
14 Aug 2023 | CNY | 4.35 | 4.44 | 4.31 | 4.4 | 4.4 | -0.09 (-2.00%) | 33,060,050 |
11 Aug 2023 | CNY | 4.58 | 4.63 | 4.41 | 4.49 | 4.49 | +0.01 (+0.22%) | 43,322,240 |
10 Aug 2023 | CNY | 4.53 | 4.56 | 4.45 | 4.48 | 4.48 | -0.04 (-0.88%) | 23,638,130 |
9 Aug 2023 | CNY | 4.56 | 4.64 | 4.48 | 4.52 | 4.52 | -0.01 (-0.22%) | 33,338,560 |
8 Aug 2023 | CNY | 4.6 | 4.65 | 4.51 | 4.53 | 4.53 | -0.07 (-1.52%) | 33,723,940 |
7 Aug 2023 | CNY | 4.7 | 4.75 | 4.56 | 4.6 | 4.6 | -0.18 (-3.77%) | 61,520,460 |
4 Aug 2023 | CNY | 4.92 | 4.99 | 4.75 | 4.78 | 4.78 | -0.04 (-0.83%) | 92,537,260 |
3 Aug 2023 | CNY | 4.69 | 4.82 | 4.6 | 4.82 | 4.82 | +0.08 (+1.69%) | 91,599,010 |
2 Aug 2023 | CNY | 4.65 | 4.98 | 4.64 | 4.74 | 4.74 | +0.08 (+1.72%) | 93,047,090 |
1 Aug 2023 | CNY | 4.62 | 4.81 | 4.57 | 4.66 | 4.66 | -0.06 (-1.27%) | 85,297,190 |
31 Jul 2023 | CNY | 4.56 | 4.85 | 4.55 | 4.72 | 4.72 | +0.14 (+3.06%) | 110,090,570 |
28 Jul 2023 | CNY | 4.5 | 4.7 | 4.47 | 4.58 | 4.58 | +0.08 (+1.78%) | 102,466,190 |
27 Jul 2023 | CNY | 4.59 | 4.79 | 4.45 | 4.5 | 4.5 | -0.26 (-5.46%) | 137,430,260 |
26 Jul 2023 | CNY | 4.35 | 4.76 | 4.31 | 4.76 | 4.76 | +0.43 (+9.93%) | 101,640,960 |
25 Jul 2023 | CNY | 4.14 | 4.35 | 4.13 | 4.33 | 4.33 | +0.23 (+5.61%) | 78,396,570 |
24 Jul 2023 | CNY | 4.15 | 4.21 | 4.01 | 4.1 | 4.1 | -0.04 (-0.97%) | 53,532,670 |
21 Jul 2023 | CNY | 3.92 | 4.31 | 3.92 | 4.14 | 4.14 | +0.19 (+4.81%) | 74,881,610 |
20 Jul 2023 | CNY | 3.9 | 4.04 | 3.89 | 3.95 | 3.95 | +0.02 (+0.51%) | 29,359,080 |
19 Jul 2023 | CNY | 3.87 | 3.94 | 3.86 | 3.93 | 3.93 | +0.06 (+1.55%) | 17,478,440 |
18 Jul 2023 | CNY | 3.86 | 3.89 | 3.81 | 3.87 | 3.87 | 0.0 (0.0%) | 13,407,420 |
17 Jul 2023 | CNY | 3.87 | 3.88 | 3.84 | 3.87 | 3.87 | -0.03 (-0.77%) | 9,298,400 |