Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 4.34 | 4.4 | 4.26 | 4.4 | 4.4 | +0.06 (+1.38%) | 6,665,600 |
16 Aug 2023 | CNY | 4.42 | 4.43 | 4.33 | 4.34 | 4.34 | -0.08 (-1.81%) | 4,469,400 |
15 Aug 2023 | CNY | 4.45 | 4.49 | 4.37 | 4.42 | 4.42 | -0.04 (-0.90%) | 4,702,500 |
14 Aug 2023 | CNY | 4.37 | 4.48 | 4.35 | 4.46 | 4.46 | +0.06 (+1.36%) | 5,355,200 |
11 Aug 2023 | CNY | 4.52 | 4.52 | 4.39 | 4.4 | 4.4 | -0.12 (-2.65%) | 4,723,006 |
10 Aug 2023 | CNY | 4.48 | 4.54 | 4.47 | 4.52 | 4.52 | +0.02 (+0.44%) | 5,615,100 |
9 Aug 2023 | CNY | 4.5 | 4.57 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 5,389,300 |
8 Aug 2023 | CNY | 4.56 | 4.59 | 4.49 | 4.51 | 4.51 | -0.04 (-0.88%) | 4,613,800 |
7 Aug 2023 | CNY | 4.59 | 4.62 | 4.53 | 4.55 | 4.55 | -0.04 (-0.87%) | 6,775,400 |
4 Aug 2023 | CNY | 4.51 | 4.6 | 4.5 | 4.59 | 4.59 | +0.1 (+2.23%) | 7,775,000 |
3 Aug 2023 | CNY | 4.56 | 4.56 | 4.47 | 4.49 | 4.49 | -0.07 (-1.54%) | 5,878,800 |
2 Aug 2023 | CNY | 4.47 | 4.57 | 4.47 | 4.56 | 4.56 | +0.06 (+1.33%) | 7,531,869 |
1 Aug 2023 | CNY | 4.46 | 4.5 | 4.4 | 4.5 | 4.5 | +0.03 (+0.67%) | 7,040,900 |
31 Jul 2023 | CNY | 4.39 | 4.47 | 4.35 | 4.47 | 4.47 | +0.09 (+2.05%) | 6,838,900 |
28 Jul 2023 | CNY | 4.37 | 4.4 | 4.28 | 4.38 | 4.38 | +0.03 (+0.69%) | 5,947,900 |
27 Jul 2023 | CNY | 4.41 | 4.44 | 4.33 | 4.35 | 4.35 | -0.05 (-1.14%) | 4,416,800 |
26 Jul 2023 | CNY | 4.43 | 4.46 | 4.38 | 4.4 | 4.4 | -0.04 (-0.90%) | 4,776,800 |
25 Jul 2023 | CNY | 4.4 | 4.44 | 4.35 | 4.44 | 4.44 | +0.08 (+1.83%) | 5,946,569 |
24 Jul 2023 | CNY | 4.3 | 4.39 | 4.29 | 4.36 | 4.36 | +0.08 (+1.87%) | 5,343,816 |
21 Jul 2023 | CNY | 4.36 | 4.37 | 4.26 | 4.28 | 4.28 | -0.06 (-1.38%) | 5,556,540 |
20 Jul 2023 | CNY | 4.4 | 4.43 | 4.32 | 4.34 | 4.34 | -0.03 (-0.69%) | 6,883,158 |
19 Jul 2023 | CNY | 4.44 | 4.46 | 4.34 | 4.37 | 4.37 | -0.06 (-1.35%) | 6,480,200 |
18 Jul 2023 | CNY | 4.45 | 4.48 | 4.38 | 4.43 | 4.43 | -0.01 (-0.23%) | 5,019,361 |
17 Jul 2023 | CNY | 4.41 | 4.45 | 4.37 | 4.44 | 4.44 | +0.03 (+0.68%) | 6,973,300 |
14 Jul 2023 | CNY | 4.28 | 4.44 | 4.28 | 4.41 | 4.41 | +0.11 (+2.56%) | 9,913,700 |
13 Jul 2023 | CNY | 4.22 | 4.31 | 4.22 | 4.3 | 4.3 | +0.08 (+1.90%) | 7,544,937 |
12 Jul 2023 | CNY | 4.41 | 4.43 | 4.2 | 4.22 | 4.22 | -0.19 (-4.31%) | 13,793,300 |
11 Jul 2023 | CNY | 4.36 | 4.48 | 4.3 | 4.41 | 4.41 | -0.09 (-2%) | 11,160,700 |
10 Jul 2023 | CNY | 4.57 | 4.58 | 4.46 | 4.5 | 4.5 | -0.09 (-1.96%) | 9,584,662 |
7 Jul 2023 | CNY | 4.54 | 4.61 | 4.45 | 4.59 | 4.59 | +0.05 (+1.10%) | 9,880,500 |