Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 4.47 | 4.52 | 4.47 | 4.52 | 4.52 | +0.04 (+0.89%) | 11,873,000 |
9 Aug 2023 | CNY | 4.49 | 4.51 | 4.47 | 4.48 | 4.48 | -0.02 (-0.44%) | 9,401,774 |
8 Aug 2023 | CNY | 4.55 | 4.55 | 4.49 | 4.5 | 4.5 | -0.01 (-0.22%) | 9,496,500 |
7 Aug 2023 | CNY | 4.56 | 4.57 | 4.5 | 4.51 | 4.51 | -0.06 (-1.31%) | 14,537,942 |
4 Aug 2023 | CNY | 4.59 | 4.61 | 4.56 | 4.57 | 4.57 | -0.01 (-0.22%) | 13,570,900 |
3 Aug 2023 | CNY | 4.57 | 4.59 | 4.53 | 4.58 | 4.58 | +0.01 (+0.22%) | 18,277,858 |
2 Aug 2023 | CNY | 4.6 | 4.61 | 4.55 | 4.57 | 4.57 | -0.03 (-0.65%) | 13,619,483 |
1 Aug 2023 | CNY | 4.6 | 4.62 | 4.58 | 4.6 | 4.6 | -0.01 (-0.22%) | 14,114,307 |
31 Jul 2023 | CNY | 4.55 | 4.63 | 4.55 | 4.61 | 4.61 | +0.06 (+1.32%) | 23,630,112 |
28 Jul 2023 | CNY | 4.49 | 4.55 | 4.47 | 4.55 | 4.55 | +0.05 (+1.11%) | 20,477,640 |
27 Jul 2023 | CNY | 4.5 | 4.51 | 4.49 | 4.5 | 4.5 | 0.0 (0.0%) | 10,939,390 |
26 Jul 2023 | CNY | 4.5 | 4.51 | 4.47 | 4.5 | 4.5 | 0.0 (0.0%) | 11,692,400 |
25 Jul 2023 | CNY | 4.47 | 4.5 | 4.47 | 4.5 | 4.5 | +0.04 (+0.90%) | 13,292,691 |
24 Jul 2023 | CNY | 4.44 | 4.47 | 4.43 | 4.46 | 4.46 | +0.02 (+0.45%) | 9,292,991 |
21 Jul 2023 | CNY | 4.43 | 4.45 | 4.42 | 4.44 | 4.44 | +0.01 (+0.23%) | 8,794,900 |
20 Jul 2023 | CNY | 4.42 | 4.46 | 4.42 | 4.43 | 4.43 | 0.0 (0.0%) | 15,289,593 |
19 Jul 2023 | CNY | 4.41 | 4.43 | 4.4 | 4.43 | 4.43 | +0.02 (+0.45%) | 7,985,300 |
18 Jul 2023 | CNY | 4.39 | 4.42 | 4.38 | 4.41 | 4.41 | +0.02 (+0.46%) | 7,048,039 |
17 Jul 2023 | CNY | 4.41 | 4.42 | 4.37 | 4.39 | 4.39 | -0.03 (-0.68%) | 8,072,500 |
14 Jul 2023 | CNY | 4.42 | 4.42 | 4.4 | 4.42 | 4.42 | +0.01 (+0.23%) | 6,613,637 |
13 Jul 2023 | CNY | 4.39 | 4.42 | 4.39 | 4.41 | 4.41 | +0.02 (+0.46%) | 7,501,646 |
12 Jul 2023 | CNY | 4.44 | 4.44 | 4.38 | 4.39 | 4.39 | -0.05 (-1.13%) | 10,613,500 |
11 Jul 2023 | CNY | 4.43 | 4.44 | 4.41 | 4.44 | 4.44 | +0.01 (+0.23%) | 6,176,386 |
10 Jul 2023 | CNY | 4.42 | 4.46 | 4.41 | 4.43 | 4.43 | +0.01 (+0.23%) | 7,858,800 |
7 Jul 2023 | CNY | 4.39 | 4.43 | 4.38 | 4.42 | 4.42 | +0.02 (+0.45%) | 6,990,576 |
6 Jul 2023 | CNY | 4.4 | 4.42 | 4.38 | 4.4 | 4.4 | -0.01 (-0.23%) | 6,703,900 |
5 Jul 2023 | CNY | 4.43 | 4.44 | 4.4 | 4.41 | 4.41 | -0.02 (-0.45%) | 7,331,241 |
4 Jul 2023 | CNY | 4.44 | 4.45 | 4.41 | 4.43 | 4.43 | -0.01 (-0.23%) | 9,885,231 |
3 Jul 2023 | CNY | 4.41 | 4.46 | 4.4 | 4.44 | 4.44 | +0.03 (+0.68%) | 12,755,664 |
30 Jun 2023 | CNY | 4.38 | 4.42 | 4.37 | 4.41 | 4.41 | +0.04 (+0.92%) | 7,767,200 |