Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | CNY | 5.09 | 5.32 | 5.06 | 5.31 | 5.31 | +0.25 (+4.94%) | 22,225,784 |
28 Aug 2023 | CNY | 5.28 | 5.32 | 5.04 | 5.06 | 5.06 | +0.04 (+0.80%) | 20,708,531 |
25 Aug 2023 | CNY | 5.07 | 5.13 | 5 | 5.02 | 5.02 | -0.05 (-0.99%) | 12,262,040 |
24 Aug 2023 | CNY | 5.12 | 5.17 | 5.05 | 5.07 | 5.07 | -0.05 (-0.98%) | 11,164,484 |
23 Aug 2023 | CNY | 5.16 | 5.2 | 5.07 | 5.12 | 5.12 | -0.03 (-0.58%) | 11,183,011 |
22 Aug 2023 | CNY | 5.17 | 5.19 | 5.07 | 5.15 | 5.15 | +0.03 (+0.59%) | 10,026,400 |
21 Aug 2023 | CNY | 5.21 | 5.3 | 5.12 | 5.12 | 5.12 | -0.09 (-1.73%) | 10,817,268 |
18 Aug 2023 | CNY | 5.29 | 5.37 | 5.2 | 5.21 | 5.21 | -0.1 (-1.88%) | 9,712,643 |
17 Aug 2023 | CNY | 5.16 | 5.33 | 5.12 | 5.31 | 5.31 | +0.14 (+2.71%) | 14,112,412 |
16 Aug 2023 | CNY | 5.26 | 5.26 | 5.17 | 5.17 | 5.17 | -0.09 (-1.71%) | 10,192,420 |
15 Aug 2023 | CNY | 5.33 | 5.34 | 5.2 | 5.26 | 5.26 | -0.07 (-1.31%) | 9,813,058 |
14 Aug 2023 | CNY | 5.21 | 5.35 | 5.17 | 5.33 | 5.33 | +0.1 (+1.91%) | 15,928,120 |
11 Aug 2023 | CNY | 5.35 | 5.35 | 5.21 | 5.23 | 5.23 | -0.13 (-2.43%) | 15,600,706 |
10 Aug 2023 | CNY | 5.3 | 5.39 | 5.3 | 5.36 | 5.36 | +0.05 (+0.94%) | 11,125,984 |
9 Aug 2023 | CNY | 5.4 | 5.41 | 5.29 | 5.31 | 5.31 | -0.11 (-2.03%) | 14,480,200 |
8 Aug 2023 | CNY | 5.55 | 5.58 | 5.4 | 5.42 | 5.42 | -0.15 (-2.69%) | 23,037,256 |
7 Aug 2023 | CNY | 5.47 | 5.6 | 5.43 | 5.57 | 5.57 | +0.09 (+1.64%) | 21,743,319 |
4 Aug 2023 | CNY | 5.43 | 5.51 | 5.41 | 5.48 | 5.48 | +0.07 (+1.29%) | 15,255,540 |
3 Aug 2023 | CNY | 5.45 | 5.48 | 5.4 | 5.41 | 5.41 | -0.07 (-1.28%) | 10,990,580 |
2 Aug 2023 | CNY | 5.4 | 5.52 | 5.38 | 5.48 | 5.48 | +0.07 (+1.29%) | 15,878,378 |
1 Aug 2023 | CNY | 5.55 | 5.55 | 5.37 | 5.41 | 5.41 | -0.06 (-1.10%) | 17,322,183 |
31 Jul 2023 | CNY | 5.42 | 5.53 | 5.39 | 5.47 | 5.47 | +0.07 (+1.30%) | 15,612,120 |
28 Jul 2023 | CNY | 5.37 | 5.43 | 5.31 | 5.4 | 5.4 | +0.03 (+0.56%) | 16,765,343 |
27 Jul 2023 | CNY | 5.45 | 5.52 | 5.34 | 5.37 | 5.37 | -0.03 (-0.56%) | 16,818,440 |
26 Jul 2023 | CNY | 5.63 | 5.64 | 5.38 | 5.4 | 5.4 | -0.16 (-2.88%) | 26,990,389 |
25 Jul 2023 | CNY | 5.51 | 5.58 | 5.48 | 5.56 | 5.56 | +0.07 (+1.28%) | 13,659,217 |
24 Jul 2023 | CNY | 5.46 | 5.59 | 5.46 | 5.49 | 5.49 | +0.01 (+0.18%) | 14,245,884 |
21 Jul 2023 | CNY | 5.56 | 5.57 | 5.46 | 5.48 | 5.48 | -0.1 (-1.79%) | 14,724,660 |
20 Jul 2023 | CNY | 5.64 | 5.76 | 5.57 | 5.58 | 5.58 | -0.06 (-1.06%) | 20,759,500 |
19 Jul 2023 | CNY | 5.65 | 5.7 | 5.58 | 5.64 | 5.64 | -0.01 (-0.18%) | 13,247,180 |