Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 4.33 | 4.37 | 4.26 | 4.35 | 4.35 | +0.02 (+0.46%) | 8,080,700 |
16 Aug 2023 | CNY | 4.27 | 4.4 | 4.24 | 4.33 | 4.33 | +0.04 (+0.93%) | 11,161,800 |
15 Aug 2023 | CNY | 4.39 | 4.4 | 4.26 | 4.29 | 4.29 | -0.07 (-1.61%) | 5,816,904 |
14 Aug 2023 | CNY | 4.33 | 4.37 | 4.27 | 4.36 | 4.36 | +0.03 (+0.69%) | 6,331,826 |
11 Aug 2023 | CNY | 4.44 | 4.45 | 4.32 | 4.33 | 4.33 | -0.09 (-2.04%) | 6,417,100 |
10 Aug 2023 | CNY | 4.41 | 4.46 | 4.39 | 4.42 | 4.42 | +0.01 (+0.23%) | 6,882,524 |
9 Aug 2023 | CNY | 4.42 | 4.53 | 4.39 | 4.41 | 4.41 | -0.01 (-0.23%) | 10,376,080 |
8 Aug 2023 | CNY | 4.44 | 4.46 | 4.4 | 4.42 | 4.42 | -0.02 (-0.45%) | 5,396,700 |
7 Aug 2023 | CNY | 4.5 | 4.51 | 4.42 | 4.44 | 4.44 | -0.08 (-1.77%) | 6,821,800 |
4 Aug 2023 | CNY | 4.56 | 4.59 | 4.51 | 4.52 | 4.52 | -0.01 (-0.22%) | 7,784,144 |
3 Aug 2023 | CNY | 4.54 | 4.57 | 4.48 | 4.53 | 4.53 | -0.01 (-0.22%) | 8,083,608 |
2 Aug 2023 | CNY | 4.54 | 4.62 | 4.52 | 4.54 | 4.54 | 0.0 (0.0%) | 12,078,250 |
1 Aug 2023 | CNY | 4.59 | 4.59 | 4.52 | 4.54 | 4.54 | -0.05 (-1.09%) | 12,790,500 |
31 Jul 2023 | CNY | 4.56 | 4.61 | 4.53 | 4.59 | 4.59 | +0.08 (+1.77%) | 18,858,577 |
28 Jul 2023 | CNY | 4.52 | 4.57 | 4.45 | 4.51 | 4.51 | 0.0 (0.0%) | 16,138,700 |
27 Jul 2023 | CNY | 4.47 | 4.58 | 4.4 | 4.51 | 4.51 | +0.02 (+0.45%) | 23,714,474 |
26 Jul 2023 | CNY | 4.46 | 4.56 | 4.43 | 4.49 | 4.49 | +0.07 (+1.58%) | 28,351,213 |
25 Jul 2023 | CNY | 4.29 | 4.44 | 4.27 | 4.42 | 4.42 | +0.11 (+2.55%) | 25,523,521 |
24 Jul 2023 | CNY | 4.39 | 4.47 | 4.23 | 4.31 | 4.31 | +0.12 (+2.86%) | 31,359,883 |
21 Jul 2023 | CNY | 4.15 | 4.2 | 4.13 | 4.19 | 4.19 | +0.04 (+0.96%) | 7,128,806 |
20 Jul 2023 | CNY | 4.18 | 4.21 | 4.12 | 4.15 | 4.15 | -0.03 (-0.72%) | 4,868,353 |
19 Jul 2023 | CNY | 4.14 | 4.18 | 4.13 | 4.18 | 4.18 | +0.05 (+1.21%) | 6,133,861 |
18 Jul 2023 | CNY | 4.09 | 4.17 | 4.05 | 4.13 | 4.13 | +0.04 (+0.98%) | 6,235,951 |
17 Jul 2023 | CNY | 4.09 | 4.1 | 4.05 | 4.09 | 4.09 | -0.06 (-1.45%) | 5,673,600 |
14 Jul 2023 | CNY | 4.14 | 4.16 | 4.11 | 4.15 | 4.15 | +0.01 (+0.24%) | 4,936,661 |
13 Jul 2023 | CNY | 4.12 | 4.16 | 4.11 | 4.14 | 4.14 | +0.03 (+0.73%) | 4,937,090 |
12 Jul 2023 | CNY | 4.2 | 4.2 | 4.1 | 4.11 | 4.11 | -0.09 (-2.14%) | 7,479,300 |
11 Jul 2023 | CNY | 4.2 | 4.22 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 5,259,920 |
10 Jul 2023 | CNY | 4.25 | 4.27 | 4.2 | 4.2 | 4.2 | -0.04 (-0.94%) | 5,118,789 |
7 Jul 2023 | CNY | 4.2 | 4.26 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 5,360,000 |