Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 4.68 | 4.81 | 4.64 | 4.8 | 4.8 | +0.1 (+2.13%) | 7,258,600 |
16 Aug 2023 | CNY | 4.8 | 4.8 | 4.69 | 4.7 | 4.7 | -0.11 (-2.29%) | 7,386,100 |
15 Aug 2023 | CNY | 4.96 | 4.97 | 4.79 | 4.81 | 4.81 | -0.14 (-2.83%) | 8,767,100 |
14 Aug 2023 | CNY | 4.92 | 4.96 | 4.86 | 4.95 | 4.95 | +0.03 (+0.61%) | 4,979,700 |
11 Aug 2023 | CNY | 5.07 | 5.07 | 4.92 | 4.92 | 4.92 | -0.14 (-2.77%) | 6,448,700 |
10 Aug 2023 | CNY | 5.03 | 5.07 | 5.01 | 5.06 | 5.06 | +0.04 (+0.80%) | 4,677,900 |
9 Aug 2023 | CNY | 5.11 | 5.15 | 5.02 | 5.02 | 5.02 | -0.11 (-2.14%) | 5,913,500 |
8 Aug 2023 | CNY | 5.14 | 5.2 | 5.11 | 5.13 | 5.13 | -0.02 (-0.39%) | 4,794,001 |
7 Aug 2023 | CNY | 5.18 | 5.22 | 5.14 | 5.15 | 5.15 | -0.01 (-0.19%) | 5,836,401 |
4 Aug 2023 | CNY | 5.07 | 5.18 | 5.06 | 5.16 | 5.16 | +0.1 (+1.98%) | 8,432,400 |
3 Aug 2023 | CNY | 5.09 | 5.11 | 5.04 | 5.06 | 5.06 | -0.06 (-1.17%) | 5,620,700 |
2 Aug 2023 | CNY | 5.09 | 5.13 | 5.05 | 5.12 | 5.12 | +0.03 (+0.59%) | 4,823,800 |
1 Aug 2023 | CNY | 5.13 | 5.14 | 5.05 | 5.09 | 5.09 | -0.03 (-0.59%) | 6,221,690 |
31 Jul 2023 | CNY | 5.04 | 5.13 | 5.01 | 5.12 | 5.12 | +0.08 (+1.59%) | 6,815,902 |
28 Jul 2023 | CNY | 5.01 | 5.06 | 4.96 | 5.04 | 5.04 | +0.02 (+0.40%) | 5,846,600 |
27 Jul 2023 | CNY | 5.08 | 5.13 | 5 | 5.02 | 5.02 | -0.07 (-1.38%) | 6,670,600 |
26 Jul 2023 | CNY | 5.21 | 5.23 | 5.07 | 5.09 | 5.09 | -0.13 (-2.49%) | 8,445,602 |
25 Jul 2023 | CNY | 5.19 | 5.23 | 5.14 | 5.22 | 5.22 | +0.07 (+1.36%) | 6,441,770 |
24 Jul 2023 | CNY | 5.08 | 5.2 | 5.04 | 5.15 | 5.15 | +0.07 (+1.38%) | 6,800,700 |
21 Jul 2023 | CNY | 5.16 | 5.18 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 6,204,800 |
20 Jul 2023 | CNY | 5.2 | 5.24 | 5.08 | 5.1 | 5.1 | -0.09 (-1.73%) | 8,097,000 |
19 Jul 2023 | CNY | 5.28 | 5.33 | 5.17 | 5.19 | 5.19 | -0.1 (-1.89%) | 9,303,200 |
18 Jul 2023 | CNY | 5.33 | 5.41 | 5.27 | 5.29 | 5.29 | -0.04 (-0.75%) | 8,672,000 |
17 Jul 2023 | CNY | 5.38 | 5.5 | 5.28 | 5.33 | 5.33 | -0.15 (-2.74%) | 10,637,200 |
14 Jul 2023 | CNY | 5.34 | 5.55 | 5.34 | 5.48 | 5.48 | +0.13 (+2.43%) | 13,509,600 |
13 Jul 2023 | CNY | 5.29 | 5.4 | 5.27 | 5.35 | 5.35 | +0.1 (+1.90%) | 8,692,171 |
12 Jul 2023 | CNY | 5.46 | 5.48 | 5.25 | 5.25 | 5.25 | -0.19 (-3.49%) | 10,880,500 |
11 Jul 2023 | CNY | 5.37 | 5.47 | 5.3 | 5.44 | 5.44 | +0.11 (+2.06%) | 9,583,169 |
10 Jul 2023 | CNY | 5.47 | 5.55 | 5.31 | 5.33 | 5.33 | -0.13 (-2.38%) | 11,581,100 |
7 Jul 2023 | CNY | 5.56 | 5.62 | 5.44 | 5.46 | 5.46 | -0.14 (-2.50%) | 14,318,948 |