Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 5.02 | 5.05 | 4.97 | 5 | 5 | -0.03 (-0.60%) | 1,849,994 |
15 Aug 2023 | CNY | 5.05 | 5.07 | 4.99 | 5.03 | 5.03 | -0.02 (-0.40%) | 2,177,879 |
14 Aug 2023 | CNY | 4.99 | 5.06 | 4.9 | 5.05 | 5.05 | +0.06 (+1.20%) | 3,209,300 |
11 Aug 2023 | CNY | 5.06 | 5.07 | 4.99 | 4.99 | 4.99 | -0.07 (-1.38%) | 2,428,100 |
10 Aug 2023 | CNY | 5 | 5.08 | 4.99 | 5.06 | 5.06 | +0.06 (+1.20%) | 1,726,300 |
9 Aug 2023 | CNY | 5.03 | 5.05 | 4.99 | 5 | 5 | -0.04 (-0.79%) | 1,772,700 |
8 Aug 2023 | CNY | 5.05 | 5.06 | 4.99 | 5.04 | 5.04 | 0.0 (0.0%) | 1,646,100 |
7 Aug 2023 | CNY | 5.07 | 5.09 | 5.01 | 5.04 | 5.04 | -0.03 (-0.59%) | 2,342,900 |
4 Aug 2023 | CNY | 5.15 | 5.16 | 5.06 | 5.07 | 5.07 | -0.06 (-1.17%) | 2,754,100 |
3 Aug 2023 | CNY | 5.12 | 5.16 | 5.11 | 5.13 | 5.13 | -0.01 (-0.19%) | 2,679,000 |
2 Aug 2023 | CNY | 5.17 | 5.17 | 5.12 | 5.14 | 5.14 | -0.01 (-0.19%) | 2,032,000 |
1 Aug 2023 | CNY | 5.2 | 5.22 | 5.13 | 5.15 | 5.15 | -0.04 (-0.77%) | 2,923,000 |
31 Jul 2023 | CNY | 5.17 | 5.25 | 5.14 | 5.19 | 5.19 | +0.01 (+0.19%) | 4,044,594 |
28 Jul 2023 | CNY | 5.12 | 5.18 | 5.07 | 5.18 | 5.18 | +0.07 (+1.37%) | 3,835,600 |
27 Jul 2023 | CNY | 5.1 | 5.17 | 5.09 | 5.11 | 5.11 | +0.01 (+0.20%) | 2,765,300 |
26 Jul 2023 | CNY | 5.08 | 5.1 | 5.06 | 5.1 | 5.1 | +0.03 (+0.59%) | 2,811,800 |
25 Jul 2023 | CNY | 5.05 | 5.08 | 5.01 | 5.07 | 5.07 | +0.05 (+1.00%) | 2,239,494 |
24 Jul 2023 | CNY | 5 | 5.04 | 4.97 | 5.02 | 5.02 | +0.02 (+0.40%) | 2,472,500 |
21 Jul 2023 | CNY | 5.01 | 5.04 | 4.96 | 5 | 5 | -0.01 (-0.20%) | 1,849,500 |
20 Jul 2023 | CNY | 5.05 | 5.06 | 4.99 | 5.01 | 5.01 | -0.01 (-0.20%) | 1,996,900 |
19 Jul 2023 | CNY | 4.97 | 5.07 | 4.97 | 5.02 | 5.02 | -0.01 (-0.20%) | 2,256,481 |
18 Jul 2023 | CNY | 4.99 | 5.04 | 4.96 | 5.03 | 5.03 | +0.03 (+0.60%) | 1,967,400 |
17 Jul 2023 | CNY | 4.97 | 5.01 | 4.9 | 5 | 5 | +0.04 (+0.81%) | 2,487,500 |
14 Jul 2023 | CNY | 4.98 | 4.98 | 4.92 | 4.96 | 4.96 | -0.01 (-0.20%) | 1,629,100 |
13 Jul 2023 | CNY | 4.99 | 5.03 | 4.95 | 4.97 | 4.97 | -0.01 (-0.20%) | 1,776,800 |
12 Jul 2023 | CNY | 5.04 | 5.04 | 4.95 | 4.98 | 4.98 | -0.03 (-0.60%) | 2,070,496 |
11 Jul 2023 | CNY | 4.97 | 5.02 | 4.94 | 5.01 | 5.01 | +0.05 (+1.01%) | 2,601,100 |
10 Jul 2023 | CNY | 4.98 | 4.98 | 4.93 | 4.96 | 4.96 | +0.01 (+0.20%) | 1,904,800 |
7 Jul 2023 | CNY | 4.94 | 4.98 | 4.88 | 4.95 | 4.95 | +0.02 (+0.41%) | 2,332,063 |
6 Jul 2023 | CNY | 4.93 | 4.94 | 4.88 | 4.93 | 4.93 | +0.02 (+0.41%) | 1,757,300 |