Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 4.39 | 4.52 | 4.36 | 4.41 | 4.41 | -0.02 (-0.45%) | 21,789,642 |
9 Aug 2023 | CNY | 4.39 | 4.54 | 4.35 | 4.43 | 4.43 | +0.02 (+0.45%) | 24,153,180 |
8 Aug 2023 | CNY | 4.42 | 4.5 | 4.39 | 4.41 | 4.41 | -0.02 (-0.45%) | 16,107,202 |
7 Aug 2023 | CNY | 4.5 | 4.54 | 4.41 | 4.43 | 4.43 | -0.07 (-1.56%) | 22,560,645 |
4 Aug 2023 | CNY | 4.36 | 4.53 | 4.36 | 4.5 | 4.5 | +0.13 (+2.97%) | 29,582,300 |
3 Aug 2023 | CNY | 4.42 | 4.43 | 4.33 | 4.37 | 4.37 | -0.06 (-1.35%) | 11,849,700 |
2 Aug 2023 | CNY | 4.33 | 4.45 | 4.32 | 4.43 | 4.43 | +0.08 (+1.84%) | 15,544,200 |
1 Aug 2023 | CNY | 4.38 | 4.39 | 4.31 | 4.35 | 4.35 | -0.04 (-0.91%) | 9,115,800 |
31 Jul 2023 | CNY | 4.36 | 4.39 | 4.3 | 4.39 | 4.39 | +0.06 (+1.39%) | 12,040,800 |
28 Jul 2023 | CNY | 4.3 | 4.34 | 4.22 | 4.33 | 4.33 | +0.03 (+0.70%) | 11,082,200 |
27 Jul 2023 | CNY | 4.32 | 4.41 | 4.29 | 4.3 | 4.3 | -0.04 (-0.92%) | 10,147,800 |
26 Jul 2023 | CNY | 4.36 | 4.38 | 4.3 | 4.34 | 4.34 | -0.05 (-1.14%) | 8,560,500 |
25 Jul 2023 | CNY | 4.31 | 4.39 | 4.28 | 4.39 | 4.39 | +0.09 (+2.09%) | 11,390,660 |
24 Jul 2023 | CNY | 4.2 | 4.39 | 4.15 | 4.3 | 4.3 | +0.09 (+2.14%) | 14,122,000 |
21 Jul 2023 | CNY | 4.27 | 4.36 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 11,360,042 |
20 Jul 2023 | CNY | 4.42 | 4.45 | 4.25 | 4.28 | 4.28 | -0.11 (-2.51%) | 14,143,640 |
19 Jul 2023 | CNY | 4.35 | 4.56 | 4.33 | 4.39 | 4.39 | +0.06 (+1.39%) | 16,242,524 |
18 Jul 2023 | CNY | 4.37 | 4.48 | 4.3 | 4.33 | 4.33 | -0.03 (-0.69%) | 12,692,002 |
17 Jul 2023 | CNY | 4.33 | 4.45 | 4.3 | 4.36 | 4.36 | +0.04 (+0.93%) | 14,805,601 |
14 Jul 2023 | CNY | 4.14 | 4.42 | 4.12 | 4.32 | 4.32 | +0.18 (+4.35%) | 20,139,931 |
13 Jul 2023 | CNY | 4.07 | 4.16 | 4.05 | 4.14 | 4.14 | +0.09 (+2.22%) | 9,885,000 |
12 Jul 2023 | CNY | 4.19 | 4.22 | 4.04 | 4.05 | 4.05 | -0.14 (-3.34%) | 10,766,300 |
11 Jul 2023 | CNY | 4.15 | 4.27 | 4.14 | 4.19 | 4.19 | +0.04 (+0.96%) | 8,823,900 |
10 Jul 2023 | CNY | 4.2 | 4.24 | 4.13 | 4.15 | 4.15 | -0.05 (-1.19%) | 8,339,100 |
7 Jul 2023 | CNY | 4.31 | 4.34 | 4.17 | 4.2 | 4.2 | -0.14 (-3.23%) | 13,612,600 |
6 Jul 2023 | CNY | 4.25 | 4.38 | 4.22 | 4.34 | 4.34 | +0.08 (+1.88%) | 10,550,600 |
5 Jul 2023 | CNY | 4.32 | 4.39 | 4.25 | 4.26 | 4.26 | -0.03 (-0.70%) | 8,779,024 |
4 Jul 2023 | CNY | 4.23 | 4.34 | 4.23 | 4.29 | 4.29 | +0.02 (+0.47%) | 8,693,500 |
3 Jul 2023 | CNY | 4.31 | 4.35 | 4.2 | 4.27 | 4.27 | -0.04 (-0.93%) | 12,513,500 |
30 Jun 2023 | CNY | 4.32 | 4.36 | 4.26 | 4.31 | 4.31 | -0.02 (-0.46%) | 9,684,460 |