Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 4.64 | 4.65 | 4.54 | 4.55 | 4.55 | -0.1 (-2.15%) | 8,351,800 |
10 Aug 2023 | CNY | 4.62 | 4.66 | 4.62 | 4.65 | 4.65 | +0.02 (+0.43%) | 5,048,726 |
9 Aug 2023 | CNY | 4.65 | 4.67 | 4.62 | 4.63 | 4.63 | -0.05 (-1.07%) | 5,058,300 |
8 Aug 2023 | CNY | 4.69 | 4.72 | 4.65 | 4.68 | 4.68 | -0.01 (-0.21%) | 6,616,100 |
7 Aug 2023 | CNY | 4.78 | 4.78 | 4.67 | 4.69 | 4.69 | -0.07 (-1.47%) | 11,101,843 |
4 Aug 2023 | CNY | 4.79 | 4.8 | 4.74 | 4.76 | 4.76 | -0.02 (-0.42%) | 10,033,900 |
3 Aug 2023 | CNY | 4.71 | 4.82 | 4.7 | 4.78 | 4.78 | +0.07 (+1.49%) | 17,715,104 |
2 Aug 2023 | CNY | 4.74 | 4.76 | 4.7 | 4.71 | 4.71 | -0.03 (-0.63%) | 6,971,800 |
1 Aug 2023 | CNY | 4.73 | 4.74 | 4.7 | 4.74 | 4.74 | +0.01 (+0.21%) | 6,205,308 |
31 Jul 2023 | CNY | 4.71 | 4.74 | 4.7 | 4.73 | 4.73 | +0.03 (+0.64%) | 7,837,810 |
28 Jul 2023 | CNY | 4.66 | 4.71 | 4.62 | 4.7 | 4.7 | +0.03 (+0.64%) | 7,251,200 |
27 Jul 2023 | CNY | 4.67 | 4.71 | 4.64 | 4.67 | 4.67 | -0.01 (-0.21%) | 6,349,020 |
26 Jul 2023 | CNY | 4.7 | 4.71 | 4.66 | 4.68 | 4.68 | -0.01 (-0.21%) | 7,112,000 |
25 Jul 2023 | CNY | 4.66 | 4.7 | 4.64 | 4.69 | 4.69 | +0.06 (+1.30%) | 8,448,342 |
24 Jul 2023 | CNY | 4.65 | 4.67 | 4.6 | 4.63 | 4.63 | -0.01 (-0.22%) | 4,917,556 |
21 Jul 2023 | CNY | 4.66 | 4.68 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 6,293,931 |
20 Jul 2023 | CNY | 4.71 | 4.74 | 4.65 | 4.67 | 4.67 | -0.03 (-0.64%) | 7,062,912 |
19 Jul 2023 | CNY | 4.74 | 4.76 | 4.68 | 4.7 | 4.7 | -0.02 (-0.42%) | 6,568,700 |
18 Jul 2023 | CNY | 4.74 | 4.79 | 4.66 | 4.72 | 4.72 | -0.01 (-0.21%) | 10,242,670 |
17 Jul 2023 | CNY | 4.7 | 4.76 | 4.68 | 4.73 | 4.73 | -0.06 (-1.25%) | 8,053,702 |
14 Jul 2023 | CNY | 4.82 | 4.84 | 4.77 | 4.79 | 4.79 | -0.05 (-1.03%) | 8,073,600 |
13 Jul 2023 | CNY | 4.79 | 4.88 | 4.79 | 4.84 | 4.84 | +0.02 (+0.41%) | 9,081,900 |
12 Jul 2023 | CNY | 4.85 | 4.87 | 4.81 | 4.82 | 4.82 | -0.03 (-0.62%) | 8,892,176 |
11 Jul 2023 | CNY | 4.84 | 4.86 | 4.78 | 4.85 | 4.85 | -0.02 (-0.41%) | 9,560,200 |
10 Jul 2023 | CNY | 4.8 | 4.88 | 4.8 | 4.87 | 4.87 | +0.09 (+1.88%) | 11,226,827 |
7 Jul 2023 | CNY | 4.82 | 4.83 | 4.76 | 4.78 | 4.78 | -0.05 (-1.04%) | 11,046,600 |
6 Jul 2023 | CNY | 4.84 | 4.87 | 4.8 | 4.83 | 4.83 | -0.02 (-0.41%) | 8,668,400 |
5 Jul 2023 | CNY | 4.87 | 4.92 | 4.84 | 4.85 | 4.85 | -0.04 (-0.82%) | 11,465,900 |
4 Jul 2023 | CNY | 4.92 | 4.94 | 4.88 | 4.89 | 4.89 | -0.05 (-1.01%) | 16,221,250 |
3 Jul 2023 | CNY | 4.82 | 4.98 | 4.81 | 4.94 | 4.94 | +0.14 (+2.92%) | 27,900,578 |