Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 4.44 | 4.55 | 4.41 | 4.55 | 4.55 | +0.07 (+1.56%) | 8,645,200 |
11 Aug 2023 | CNY | 4.53 | 4.57 | 4.47 | 4.48 | 4.48 | -0.05 (-1.10%) | 10,216,800 |
10 Aug 2023 | CNY | 4.52 | 4.55 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 7,989,500 |
9 Aug 2023 | CNY | 4.62 | 4.63 | 4.5 | 4.52 | 4.52 | -0.1 (-2.16%) | 16,735,400 |
8 Aug 2023 | CNY | 4.72 | 4.74 | 4.61 | 4.62 | 4.62 | -0.1 (-2.12%) | 12,985,600 |
7 Aug 2023 | CNY | 4.7 | 4.77 | 4.68 | 4.72 | 4.72 | +0.03 (+0.64%) | 13,225,512 |
4 Aug 2023 | CNY | 4.71 | 4.73 | 4.67 | 4.69 | 4.69 | +0.01 (+0.21%) | 10,134,700 |
3 Aug 2023 | CNY | 4.71 | 4.73 | 4.67 | 4.68 | 4.68 | -0.06 (-1.27%) | 10,645,100 |
2 Aug 2023 | CNY | 4.72 | 4.74 | 4.67 | 4.74 | 4.74 | +0.05 (+1.07%) | 10,506,709 |
1 Aug 2023 | CNY | 4.7 | 4.76 | 4.64 | 4.69 | 4.69 | -0.03 (-0.64%) | 14,153,900 |
31 Jul 2023 | CNY | 4.69 | 4.75 | 4.66 | 4.72 | 4.72 | +0.06 (+1.29%) | 13,818,747 |
28 Jul 2023 | CNY | 4.61 | 4.68 | 4.58 | 4.66 | 4.66 | +0.03 (+0.65%) | 12,807,100 |
27 Jul 2023 | CNY | 4.73 | 4.76 | 4.63 | 4.63 | 4.63 | -0.05 (-1.07%) | 14,307,800 |
26 Jul 2023 | CNY | 4.85 | 4.86 | 4.63 | 4.68 | 4.68 | -0.19 (-3.90%) | 26,227,774 |
25 Jul 2023 | CNY | 4.83 | 4.87 | 4.79 | 4.87 | 4.87 | +0.08 (+1.67%) | 14,744,208 |
24 Jul 2023 | CNY | 4.78 | 4.87 | 4.76 | 4.79 | 4.79 | -0.02 (-0.42%) | 13,474,101 |
21 Jul 2023 | CNY | 4.84 | 4.9 | 4.78 | 4.81 | 4.81 | -0.07 (-1.43%) | 19,965,580 |
20 Jul 2023 | CNY | 5.03 | 5.03 | 4.88 | 4.88 | 4.88 | -0.15 (-2.98%) | 25,520,500 |
19 Jul 2023 | CNY | 5.12 | 5.14 | 4.99 | 5.03 | 5.03 | -0.08 (-1.57%) | 25,880,920 |
18 Jul 2023 | CNY | 5.18 | 5.27 | 5.1 | 5.11 | 5.11 | -0.03 (-0.58%) | 32,678,848 |
17 Jul 2023 | CNY | 5 | 5.19 | 4.93 | 5.14 | 5.14 | +0.05 (+0.98%) | 32,538,400 |
14 Jul 2023 | CNY | 5.11 | 5.15 | 5.07 | 5.09 | 5.09 | -0.08 (-1.55%) | 32,748,227 |
13 Jul 2023 | CNY | 4.9 | 5.26 | 4.9 | 5.17 | 5.17 | +0.21 (+4.23%) | 64,138,176 |
12 Jul 2023 | CNY | 4.94 | 5.09 | 4.88 | 4.96 | 4.96 | +0.03 (+0.61%) | 38,580,080 |
11 Jul 2023 | CNY | 4.91 | 4.95 | 4.87 | 4.93 | 4.93 | -0.01 (-0.20%) | 19,216,100 |
10 Jul 2023 | CNY | 4.99 | 5.03 | 4.91 | 4.94 | 4.94 | -0.08 (-1.59%) | 30,006,482 |
7 Jul 2023 | CNY | 5.18 | 5.18 | 4.98 | 5.02 | 5.02 | -0.2 (-3.83%) | 57,780,982 |
6 Jul 2023 | CNY | 5.2 | 5.3 | 5.16 | 5.22 | 5.22 | -0.03 (-0.57%) | 41,033,374 |
5 Jul 2023 | CNY | 5.16 | 5.31 | 5.11 | 5.25 | 5.25 | +0.03 (+0.57%) | 59,325,402 |
4 Jul 2023 | CNY | 5.14 | 5.24 | 5.08 | 5.22 | 5.22 | +0.04 (+0.77%) | 57,295,628 |