Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | CNY | 4.44 | 4.54 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 7,356,224 |
1 Aug 2023 | CNY | 4.44 | 4.47 | 4.4 | 4.44 | 4.44 | -0.02 (-0.45%) | 8,228,440 |
31 Jul 2023 | CNY | 4.33 | 4.48 | 4.33 | 4.46 | 4.46 | +0.09 (+2.06%) | 12,951,830 |
28 Jul 2023 | CNY | 4.36 | 4.5 | 4.34 | 4.37 | 4.37 | -0.04 (-0.91%) | 15,644,396 |
27 Jul 2023 | CNY | 4.35 | 4.49 | 4.31 | 4.41 | 4.41 | +0.01 (+0.23%) | 19,257,612 |
26 Jul 2023 | CNY | 4.23 | 4.45 | 4.23 | 4.4 | 4.4 | +0.09 (+2.09%) | 29,458,935 |
25 Jul 2023 | CNY | 4.12 | 4.4 | 4.08 | 4.31 | 4.31 | +0.17 (+4.11%) | 34,332,638 |
24 Jul 2023 | CNY | 4.22 | 4.36 | 4.05 | 4.14 | 4.14 | +0.02 (+0.49%) | 31,109,839 |
21 Jul 2023 | CNY | 3.94 | 4.24 | 3.91 | 4.12 | 4.12 | +0.16 (+4.04%) | 26,013,416 |
20 Jul 2023 | CNY | 3.92 | 3.97 | 3.89 | 3.96 | 3.96 | +0.04 (+1.02%) | 6,770,627 |
19 Jul 2023 | CNY | 3.9 | 3.94 | 3.86 | 3.92 | 3.92 | +0.04 (+1.03%) | 3,217,200 |
18 Jul 2023 | CNY | 3.87 | 3.89 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 2,760,848 |
17 Jul 2023 | CNY | 3.82 | 3.88 | 3.78 | 3.86 | 3.86 | +0.04 (+1.05%) | 3,711,240 |
14 Jul 2023 | CNY | 3.84 | 3.86 | 3.81 | 3.82 | 3.82 | -0.02 (-0.52%) | 2,296,600 |
13 Jul 2023 | CNY | 3.82 | 3.87 | 3.78 | 3.84 | 3.84 | +0.05 (+1.32%) | 3,948,260 |
12 Jul 2023 | CNY | 3.86 | 3.86 | 3.78 | 3.79 | 3.79 | -0.05 (-1.30%) | 2,625,972 |
11 Jul 2023 | CNY | 3.81 | 3.84 | 3.79 | 3.84 | 3.84 | +0.03 (+0.79%) | 2,566,440 |
10 Jul 2023 | CNY | 3.81 | 3.82 | 3.76 | 3.81 | 3.81 | +0.02 (+0.53%) | 2,346,160 |
7 Jul 2023 | CNY | 3.78 | 3.82 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 2,642,600 |
6 Jul 2023 | CNY | 3.8 | 3.81 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 2,078,976 |
5 Jul 2023 | CNY | 3.8 | 3.82 | 3.76 | 3.8 | 3.8 | +0.01 (+0.26%) | 2,574,488 |
4 Jul 2023 | CNY | 3.82 | 3.85 | 3.78 | 3.79 | 3.79 | -0.03 (-0.79%) | 3,513,172 |
3 Jul 2023 | CNY | 3.75 | 3.84 | 3.75 | 3.82 | 3.82 | +0.07 (+1.87%) | 4,228,952 |
30 Jun 2023 | CNY | 3.71 | 3.76 | 3.68 | 3.75 | 3.75 | +0.07 (+1.90%) | 3,563,731 |
29 Jun 2023 | CNY | 3.66 | 3.7 | 3.6 | 3.68 | 3.68 | +0.04 (+1.10%) | 2,991,852 |
28 Jun 2023 | CNY | 3.6 | 3.66 | 3.54 | 3.64 | 3.64 | +0.03 (+0.83%) | 3,148,336 |
27 Jun 2023 | CNY | 3.49 | 3.61 | 3.45 | 3.61 | 3.61 | +0.11 (+3.14%) | 4,251,548 |
26 Jun 2023 | CNY | 3.55 | 3.6 | 3.46 | 3.5 | 3.5 | -0.05 (-1.41%) | 3,860,220 |
21 Jun 2023 | CNY | 3.59 | 3.62 | 3.55 | 3.55 | 3.55 | -0.03 (-0.84%) | 3,282,935 |
20 Jun 2023 | CNY | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -0.07 (-1.92%) | 2,853,360 |