Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 4.8 | 4.8 | 4.749 | 4.773 | 4.773 | -0.035 (-0.73%) | 4,900 |
14 Aug 2023 | CNY | 4.794 | 4.808 | 4.76 | 4.808 | 4.808 | -0.057 (-1.17%) | 58,400 |
11 Aug 2023 | CNY | 4.956 | 4.956 | 4.865 | 4.865 | 4.865 | -0.088 (-1.78%) | 249,100 |
10 Aug 2023 | CNY | 4.953 | 4.953 | 4.953 | 4.953 | 4.953 | 0.0 (0.0%) | 0 |
9 Aug 2023 | CNY | 4.953 | 4.962 | 4.95 | 4.953 | 4.953 | -0.01 (-0.20%) | 32,700 |
8 Aug 2023 | CNY | 4.966 | 4.986 | 4.963 | 4.963 | 4.963 | -0.01 (-0.20%) | 4,900 |
7 Aug 2023 | CNY | 5.001 | 5.001 | 4.973 | 4.973 | 4.973 | -0.064 (-1.27%) | 35,700 |
4 Aug 2023 | CNY | 5.05 | 5.061 | 5.031 | 5.037 | 5.037 | +0.037 (+0.74%) | 131,200 |
3 Aug 2023 | CNY | 4.97 | 5 | 4.964 | 5 | 5 | +0.038 (+0.77%) | 45,200 |
2 Aug 2023 | CNY | 4.99 | 4.99 | 4.959 | 4.962 | 4.962 | -0.015 (-0.30%) | 90,644 |
1 Aug 2023 | CNY | 5.013 | 5.017 | 4.972 | 4.977 | 4.977 | -0.06 (-1.19%) | 73,500 |
31 Jul 2023 | CNY | 5.04 | 5.085 | 5.02 | 5.037 | 5.037 | +0.044 (+0.88%) | 152,600 |
28 Jul 2023 | CNY | 4.893 | 4.993 | 4.893 | 4.993 | 4.993 | +0.107 (+2.19%) | 163,000 |
27 Jul 2023 | CNY | 4.917 | 4.924 | 4.886 | 4.886 | 4.886 | -0.01 (-0.20%) | 117,200 |
26 Jul 2023 | CNY | 4.893 | 4.896 | 4.893 | 4.896 | 4.896 | -0.02 (-0.41%) | 6,400 |
25 Jul 2023 | CNY | 4.866 | 4.917 | 4.866 | 4.916 | 4.916 | +0.143 (+3.00%) | 172,100 |
24 Jul 2023 | CNY | 4.791 | 4.797 | 4.767 | 4.773 | 4.773 | -0.036 (-0.75%) | 25,500 |
21 Jul 2023 | CNY | 4.807 | 4.833 | 4.796 | 4.809 | 4.809 | 0.0 (0.0%) | 72,900 |
20 Jul 2023 | CNY | 4.873 | 4.881 | 4.809 | 4.809 | 4.809 | -0.038 (-0.78%) | 74,100 |
19 Jul 2023 | CNY | 4.869 | 4.869 | 4.833 | 4.847 | 4.847 | -0.013 (-0.27%) | 20,200 |
18 Jul 2023 | CNY | 4.867 | 4.868 | 4.859 | 4.86 | 4.86 | -0.01 (-0.21%) | 3,400 |
17 Jul 2023 | CNY | 4.884 | 4.884 | 4.86 | 4.87 | 4.87 | -0.047 (-0.96%) | 1,500 |
14 Jul 2023 | CNY | 4.92 | 4.92 | 4.917 | 4.917 | 4.917 | 0.0 (0.0%) | 30,700 |
13 Jul 2023 | CNY | 4.896 | 4.924 | 4.894 | 4.917 | 4.917 | +0.077 (+1.59%) | 6,118 |
12 Jul 2023 | CNY | 4.858 | 4.86 | 4.84 | 4.84 | 4.84 | -0.031 (-0.64%) | 31,800 |
11 Jul 2023 | CNY | 4.838 | 4.871 | 4.838 | 4.871 | 4.871 | +0.037 (+0.77%) | 12,500 |
10 Jul 2023 | CNY | 4.833 | 4.864 | 4.833 | 4.834 | 4.834 | +0.011 (+0.23%) | 63,500 |
7 Jul 2023 | CNY | 4.822 | 4.823 | 4.801 | 4.823 | 4.823 | -0.012 (-0.25%) | 8,000 |
6 Jul 2023 | CNY | 4.865 | 4.865 | 4.835 | 4.835 | 4.835 | -0.022 (-0.45%) | 34,300 |
5 Jul 2023 | CNY | 4.897 | 4.897 | 4.856 | 4.857 | 4.857 | -0.06 (-1.22%) | 6,000 |