Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 4.32 | 4.4 | 4.27 | 4.3 | 4.3 | -0.02 (-0.46%) | 8,215,860 |
24 Aug 2023 | CNY | 4.36 | 4.4 | 4.3 | 4.32 | 4.32 | -0.04 (-0.92%) | 6,647,400 |
23 Aug 2023 | CNY | 4.43 | 4.47 | 4.35 | 4.36 | 4.36 | -0.07 (-1.58%) | 5,553,360 |
22 Aug 2023 | CNY | 4.5 | 4.51 | 4.37 | 4.43 | 4.43 | -0.04 (-0.89%) | 9,655,080 |
21 Aug 2023 | CNY | 4.52 | 4.57 | 4.47 | 4.47 | 4.47 | -0.07 (-1.54%) | 6,153,900 |
18 Aug 2023 | CNY | 4.58 | 4.61 | 4.54 | 4.54 | 4.54 | -0.02 (-0.44%) | 5,481,660 |
17 Aug 2023 | CNY | 4.56 | 4.57 | 4.48 | 4.56 | 4.56 | +0.01 (+0.22%) | 5,207,500 |
16 Aug 2023 | CNY | 4.61 | 4.61 | 4.54 | 4.55 | 4.55 | -0.04 (-0.87%) | 4,899,800 |
15 Aug 2023 | CNY | 4.64 | 4.64 | 4.57 | 4.59 | 4.59 | -0.04 (-0.86%) | 4,971,000 |
14 Aug 2023 | CNY | 4.55 | 4.64 | 4.51 | 4.63 | 4.63 | +0.05 (+1.09%) | 6,404,400 |
11 Aug 2023 | CNY | 4.64 | 4.65 | 4.55 | 4.58 | 4.58 | -0.06 (-1.29%) | 10,150,000 |
10 Aug 2023 | CNY | 4.64 | 4.66 | 4.63 | 4.64 | 4.64 | +0.01 (+0.22%) | 5,620,580 |
9 Aug 2023 | CNY | 4.68 | 4.68 | 4.63 | 4.63 | 4.63 | -0.07 (-1.49%) | 7,423,000 |
8 Aug 2023 | CNY | 4.74 | 4.78 | 4.67 | 4.7 | 4.7 | -0.04 (-0.84%) | 7,986,400 |
7 Aug 2023 | CNY | 4.76 | 4.77 | 4.72 | 4.74 | 4.74 | -0.02 (-0.42%) | 7,013,760 |
4 Aug 2023 | CNY | 4.82 | 4.85 | 4.75 | 4.76 | 4.76 | -0.04 (-0.83%) | 9,329,930 |
3 Aug 2023 | CNY | 4.8 | 4.83 | 4.75 | 4.8 | 4.8 | +0.01 (+0.21%) | 8,458,600 |
2 Aug 2023 | CNY | 4.77 | 4.8 | 4.72 | 4.79 | 4.79 | -0.02 (-0.42%) | 10,703,230 |
1 Aug 2023 | CNY | 4.75 | 4.83 | 4.71 | 4.81 | 4.81 | +0.07 (+1.48%) | 18,003,400 |
31 Jul 2023 | CNY | 4.66 | 4.74 | 4.65 | 4.74 | 4.74 | +0.08 (+1.72%) | 14,818,070 |
28 Jul 2023 | CNY | 4.64 | 4.67 | 4.57 | 4.66 | 4.66 | +0.02 (+0.43%) | 10,902,750 |
27 Jul 2023 | CNY | 4.67 | 4.73 | 4.63 | 4.64 | 4.64 | -0.01 (-0.22%) | 10,434,600 |
26 Jul 2023 | CNY | 4.7 | 4.7 | 4.63 | 4.65 | 4.65 | -0.05 (-1.06%) | 11,343,300 |
25 Jul 2023 | CNY | 4.74 | 4.74 | 4.66 | 4.7 | 4.7 | +0.02 (+0.43%) | 11,039,000 |
24 Jul 2023 | CNY | 4.7 | 4.72 | 4.65 | 4.68 | 4.68 | -0.01 (-0.21%) | 7,271,270 |
21 Jul 2023 | CNY | 4.67 | 4.72 | 4.67 | 4.69 | 4.69 | +0.02 (+0.43%) | 6,324,000 |
20 Jul 2023 | CNY | 4.76 | 4.78 | 4.67 | 4.67 | 4.67 | -0.09 (-1.89%) | 13,142,950 |
19 Jul 2023 | CNY | 4.74 | 4.8 | 4.74 | 4.76 | 4.76 | -0.01 (-0.21%) | 9,598,730 |
18 Jul 2023 | CNY | 4.82 | 4.82 | 4.73 | 4.77 | 4.77 | -0.04 (-0.83%) | 12,160,730 |
17 Jul 2023 | CNY | 4.83 | 4.84 | 4.76 | 4.81 | 4.81 | -0.06 (-1.23%) | 15,103,640 |