Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 4.33 | 4.41 | 4.31 | 4.4 | 4.4 | +0.07 (+1.62%) | 12,426,896 |
9 Aug 2023 | CNY | 4.37 | 4.39 | 4.33 | 4.33 | 4.33 | -0.05 (-1.14%) | 8,290,000 |
8 Aug 2023 | CNY | 4.35 | 4.4 | 4.32 | 4.38 | 4.38 | +0.02 (+0.46%) | 9,601,422 |
7 Aug 2023 | CNY | 4.4 | 4.4 | 4.34 | 4.36 | 4.36 | -0.04 (-0.91%) | 12,174,702 |
4 Aug 2023 | CNY | 4.46 | 4.48 | 4.39 | 4.4 | 4.4 | -0.07 (-1.57%) | 17,575,000 |
3 Aug 2023 | CNY | 4.4 | 4.48 | 4.37 | 4.47 | 4.47 | +0.07 (+1.59%) | 23,570,022 |
2 Aug 2023 | CNY | 4.39 | 4.44 | 4.36 | 4.4 | 4.4 | 0.0 (0.0%) | 15,784,778 |
1 Aug 2023 | CNY | 4.43 | 4.43 | 4.39 | 4.4 | 4.4 | -0.03 (-0.68%) | 11,686,786 |
31 Jul 2023 | CNY | 4.4 | 4.45 | 4.38 | 4.43 | 4.43 | +0.04 (+0.91%) | 18,797,522 |
28 Jul 2023 | CNY | 4.34 | 4.4 | 4.33 | 4.39 | 4.39 | +0.05 (+1.15%) | 13,360,278 |
27 Jul 2023 | CNY | 4.38 | 4.39 | 4.33 | 4.34 | 4.34 | -0.04 (-0.91%) | 10,106,074 |
26 Jul 2023 | CNY | 4.34 | 4.38 | 4.32 | 4.38 | 4.38 | +0.04 (+0.92%) | 15,898,184 |
25 Jul 2023 | CNY | 4.31 | 4.35 | 4.3 | 4.34 | 4.34 | +0.03 (+0.70%) | 15,234,156 |
24 Jul 2023 | CNY | 4.29 | 4.33 | 4.26 | 4.31 | 4.31 | 0.0 (0.0%) | 15,847,952 |
21 Jul 2023 | CNY | 4.25 | 4.34 | 4.23 | 4.31 | 4.31 | +0.06 (+1.41%) | 17,546,579 |
20 Jul 2023 | CNY | 4.26 | 4.29 | 4.22 | 4.25 | 4.25 | 0.0 (0.0%) | 10,074,082 |
19 Jul 2023 | CNY | 4.22 | 4.29 | 4.22 | 4.25 | 4.25 | +0.03 (+0.71%) | 8,124,020 |
18 Jul 2023 | CNY | 4.2 | 4.23 | 4.19 | 4.22 | 4.22 | +0.02 (+0.48%) | 6,799,676 |
17 Jul 2023 | CNY | 4.23 | 4.23 | 4.18 | 4.2 | 4.2 | -0.03 (-0.71%) | 5,934,575 |
14 Jul 2023 | CNY | 4.25 | 4.26 | 4.22 | 4.23 | 4.23 | -0.03 (-0.70%) | 7,031,400 |
13 Jul 2023 | CNY | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 13,215,015 |
12 Jul 2023 | CNY | 4.31 | 4.32 | 4.22 | 4.31 | 4.31 | -0.01 (-0.23%) | 17,831,151 |
11 Jul 2023 | CNY | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | -0.03 (-0.69%) | 6,888,100 |
10 Jul 2023 | CNY | 4.35 | 4.37 | 4.33 | 4.35 | 4.35 | -0.01 (-0.23%) | 8,336,300 |
7 Jul 2023 | CNY | 4.33 | 4.36 | 4.29 | 4.36 | 4.36 | +0.02 (+0.46%) | 13,199,218 |
6 Jul 2023 | CNY | 4.32 | 4.34 | 4.29 | 4.34 | 4.34 | +0.02 (+0.46%) | 15,390,324 |
5 Jul 2023 | CNY | 4.29 | 4.34 | 4.26 | 4.32 | 4.32 | -0.01 (-0.23%) | 18,329,851 |
4 Jul 2023 | CNY | 4.3 | 4.33 | 4.24 | 4.33 | 4.33 | 0.0 (0.0%) | 19,748,600 |
3 Jul 2023 | CNY | 4.28 | 4.33 | 4.22 | 4.33 | 4.33 | +0.07 (+1.64%) | 17,724,105 |
30 Jun 2023 | CNY | 4.21 | 4.3 | 4.18 | 4.26 | 4.26 | +0.02 (+0.47%) | 13,516,217 |