Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2023 | CNY | 4.74 | 4.75 | 4.65 | 4.67 | 4.67 | -0.07 (-1.48%) | 5,394,800 |
4 Aug 2023 | CNY | 4.69 | 4.78 | 4.69 | 4.74 | 4.74 | +0.06 (+1.28%) | 8,178,600 |
3 Aug 2023 | CNY | 4.66 | 4.7 | 4.6 | 4.68 | 4.68 | -0.03 (-0.64%) | 7,257,244 |
2 Aug 2023 | CNY | 4.71 | 4.74 | 4.68 | 4.71 | 4.71 | -0.01 (-0.21%) | 5,854,718 |
1 Aug 2023 | CNY | 4.77 | 4.77 | 4.7 | 4.72 | 4.72 | -0.09 (-1.87%) | 8,418,425 |
31 Jul 2023 | CNY | 4.58 | 4.81 | 4.56 | 4.81 | 4.81 | +0.21 (+4.57%) | 22,543,402 |
28 Jul 2023 | CNY | 4.44 | 4.6 | 4.42 | 4.6 | 4.6 | +0.13 (+2.91%) | 15,777,351 |
27 Jul 2023 | CNY | 4.39 | 4.48 | 4.37 | 4.47 | 4.47 | +0.07 (+1.59%) | 10,529,524 |
26 Jul 2023 | CNY | 4.43 | 4.46 | 4.37 | 4.4 | 4.4 | -0.05 (-1.12%) | 6,354,684 |
25 Jul 2023 | CNY | 4.38 | 4.46 | 4.37 | 4.45 | 4.45 | +0.08 (+1.83%) | 7,351,644 |
24 Jul 2023 | CNY | 4.31 | 4.4 | 4.3 | 4.37 | 4.37 | +0.04 (+0.92%) | 4,736,686 |
21 Jul 2023 | CNY | 4.31 | 4.37 | 4.29 | 4.33 | 4.33 | +0.02 (+0.46%) | 5,918,911 |
20 Jul 2023 | CNY | 4.38 | 4.4 | 4.31 | 4.31 | 4.31 | -0.06 (-1.37%) | 6,477,200 |
19 Jul 2023 | CNY | 4.41 | 4.44 | 4.36 | 4.37 | 4.37 | -0.02 (-0.46%) | 4,352,127 |
18 Jul 2023 | CNY | 4.47 | 4.47 | 4.38 | 4.39 | 4.39 | -0.06 (-1.35%) | 6,338,489 |
17 Jul 2023 | CNY | 4.42 | 4.48 | 4.39 | 4.45 | 4.45 | +0.01 (+0.23%) | 5,640,331 |
14 Jul 2023 | CNY | 4.38 | 4.47 | 4.36 | 4.44 | 4.44 | +0.07 (+1.60%) | 7,858,000 |
13 Jul 2023 | CNY | 4.28 | 4.38 | 4.27 | 4.37 | 4.37 | +0.09 (+2.10%) | 5,558,665 |
12 Jul 2023 | CNY | 4.39 | 4.42 | 4.28 | 4.28 | 4.28 | -0.11 (-2.51%) | 7,676,900 |
11 Jul 2023 | CNY | 4.33 | 4.4 | 4.33 | 4.39 | 4.39 | +0.06 (+1.39%) | 5,497,089 |
10 Jul 2023 | CNY | 4.38 | 4.39 | 4.32 | 4.33 | 4.33 | -0.02 (-0.46%) | 4,549,894 |
7 Jul 2023 | CNY | 4.44 | 4.44 | 4.32 | 4.35 | 4.35 | -0.07 (-1.58%) | 7,869,411 |
6 Jul 2023 | CNY | 4.42 | 4.49 | 4.38 | 4.42 | 4.42 | 0.0 (0.0%) | 6,250,815 |
5 Jul 2023 | CNY | 4.5 | 4.54 | 4.41 | 4.42 | 4.42 | -0.08 (-1.78%) | 9,655,864 |
4 Jul 2023 | CNY | 4.48 | 4.52 | 4.46 | 4.5 | 4.5 | -0.01 (-0.22%) | 6,341,741 |
3 Jul 2023 | CNY | 4.49 | 4.52 | 4.43 | 4.51 | 4.51 | +0.01 (+0.22%) | 9,810,953 |
30 Jun 2023 | CNY | 4.42 | 4.52 | 4.41 | 4.5 | 4.5 | +0.05 (+1.12%) | 9,005,099 |
29 Jun 2023 | CNY | 4.4 | 4.5 | 4.35 | 4.45 | 4.45 | +0.06 (+1.37%) | 8,257,455 |
28 Jun 2023 | CNY | 4.46 | 4.48 | 4.25 | 4.39 | 4.39 | -0.09 (-2.01%) | 12,757,316 |
27 Jun 2023 | CNY | 4.48 | 4.51 | 4.42 | 4.48 | 4.48 | +0.02 (+0.45%) | 7,826,383 |