Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | CNY | 5.13 | 5.2 | 5.11 | 5.2 | 5.2 | +0.06 (+1.17%) | 6,536,800 |
1 Aug 2023 | CNY | 5.15 | 5.15 | 5.09 | 5.14 | 5.14 | -0.01 (-0.19%) | 5,108,800 |
31 Jul 2023 | CNY | 5.1 | 5.16 | 5.02 | 5.15 | 5.15 | +0.05 (+0.98%) | 6,272,400 |
28 Jul 2023 | CNY | 5.05 | 5.12 | 4.98 | 5.1 | 5.1 | +0.05 (+0.99%) | 6,500,300 |
27 Jul 2023 | CNY | 5.08 | 5.19 | 5.04 | 5.05 | 5.05 | -0.06 (-1.17%) | 6,085,700 |
26 Jul 2023 | CNY | 5.09 | 5.15 | 5.04 | 5.11 | 5.11 | -0.01 (-0.20%) | 5,092,300 |
25 Jul 2023 | CNY | 5.04 | 5.13 | 5.02 | 5.12 | 5.12 | +0.1 (+1.99%) | 5,399,300 |
24 Jul 2023 | CNY | 4.95 | 5.13 | 4.91 | 5.02 | 5.02 | +0.05 (+1.01%) | 5,925,500 |
21 Jul 2023 | CNY | 5.02 | 5.11 | 4.96 | 4.97 | 4.97 | -0.06 (-1.19%) | 6,506,100 |
20 Jul 2023 | CNY | 5.14 | 5.17 | 5.03 | 5.03 | 5.03 | -0.11 (-2.14%) | 5,575,196 |
19 Jul 2023 | CNY | 5.16 | 5.19 | 5.12 | 5.14 | 5.14 | -0.02 (-0.39%) | 6,353,200 |
18 Jul 2023 | CNY | 5.14 | 5.27 | 5.1 | 5.16 | 5.16 | +0.04 (+0.78%) | 9,400,435 |
17 Jul 2023 | CNY | 5.11 | 5.19 | 5.06 | 5.12 | 5.12 | -0.03 (-0.58%) | 9,671,926 |
14 Jul 2023 | CNY | 4.92 | 5.23 | 4.88 | 5.15 | 5.15 | +0.22 (+4.46%) | 18,203,626 |
13 Jul 2023 | CNY | 4.83 | 4.93 | 4.8 | 4.93 | 4.93 | +0.13 (+2.71%) | 5,767,500 |
12 Jul 2023 | CNY | 4.92 | 4.96 | 4.8 | 4.8 | 4.8 | -0.12 (-2.44%) | 5,768,474 |
11 Jul 2023 | CNY | 4.89 | 4.94 | 4.85 | 4.92 | 4.92 | +0.04 (+0.82%) | 4,367,600 |
10 Jul 2023 | CNY | 4.92 | 4.93 | 4.84 | 4.88 | 4.88 | -0.02 (-0.41%) | 6,512,700 |
7 Jul 2023 | CNY | 5.01 | 5.03 | 4.9 | 4.9 | 4.9 | -0.12 (-2.39%) | 6,519,000 |
6 Jul 2023 | CNY | 5 | 5.09 | 4.97 | 5.02 | 5.02 | +0.03 (+0.60%) | 5,208,884 |
5 Jul 2023 | CNY | 5.06 | 5.1 | 4.98 | 4.99 | 4.99 | -0.07 (-1.38%) | 5,096,000 |
4 Jul 2023 | CNY | 5.1 | 5.11 | 5.04 | 5.06 | 5.06 | -0.02 (-0.39%) | 3,929,600 |
3 Jul 2023 | CNY | 5.15 | 5.15 | 5.03 | 5.08 | 5.08 | -0.02 (-0.39%) | 5,603,200 |
30 Jun 2023 | CNY | 5.04 | 5.12 | 5.01 | 5.1 | 5.1 | +0.05 (+0.99%) | 5,098,700 |
29 Jun 2023 | CNY | 4.93 | 5.09 | 4.9 | 5.05 | 5.05 | +0.1 (+2.02%) | 5,336,200 |
28 Jun 2023 | CNY | 5.07 | 5.07 | 4.78 | 4.95 | 4.95 | -0.09 (-1.79%) | 8,321,000 |
27 Jun 2023 | CNY | 4.95 | 5.06 | 4.91 | 5.04 | 5.04 | +0.08 (+1.61%) | 5,460,800 |
26 Jun 2023 | CNY | 5.06 | 5.15 | 4.9 | 4.96 | 4.96 | -0.11 (-2.17%) | 9,440,700 |
21 Jun 2023 | CNY | 5.29 | 5.29 | 5.07 | 5.07 | 5.07 | -0.23 (-4.34%) | 10,083,300 |
20 Jun 2023 | CNY | 5.36 | 5.36 | 5.2 | 5.3 | 5.3 | -0.06 (-1.12%) | 11,363,200 |