Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 4.47 | 4.5 | 4.35 | 4.38 | 4.38 | -0.05 (-1.13%) | 43,720,070 |
8 Aug 2023 | CNY | 4.48 | 4.61 | 4.43 | 4.43 | 4.43 | -0.05 (-1.12%) | 59,270,762 |
7 Aug 2023 | CNY | 4.48 | 4.54 | 4.4 | 4.48 | 4.48 | +0.01 (+0.22%) | 55,091,754 |
4 Aug 2023 | CNY | 4.76 | 4.77 | 4.45 | 4.47 | 4.47 | -0.26 (-5.50%) | 109,873,669 |
3 Aug 2023 | CNY | 4.87 | 4.92 | 4.7 | 4.73 | 4.73 | -0.27 (-5.40%) | 96,782,615 |
2 Aug 2023 | CNY | 5 | 5.15 | 4.8 | 5 | 5 | -0.13 (-2.53%) | 131,605,130 |
1 Aug 2023 | CNY | 5.21 | 5.47 | 4.97 | 5.13 | 5.13 | -0.49 (-8.72%) | 158,363,254 |
31 Jul 2023 | CNY | 5.2 | 6.15 | 5.06 | 5.62 | 5.62 | +0.36 (+6.84%) | 204,855,685 |
28 Jul 2023 | CNY | 5 | 5.56 | 4.78 | 5.26 | 5.26 | +0.6 (+12.88%) | 199,360,983 |
27 Jul 2023 | CNY | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | +0.78 (+20.10%) | 43,741,836 |
26 Jul 2023 | CNY | 3.94 | 3.94 | 3.86 | 3.88 | 3.88 | -0.07 (-1.77%) | 7,679,300 |
25 Jul 2023 | CNY | 3.86 | 3.96 | 3.83 | 3.95 | 3.95 | +0.15 (+3.95%) | 9,529,900 |
24 Jul 2023 | CNY | 3.82 | 3.84 | 3.78 | 3.8 | 3.8 | -0.01 (-0.26%) | 4,444,700 |
21 Jul 2023 | CNY | 3.87 | 3.88 | 3.8 | 3.81 | 3.81 | -0.07 (-1.80%) | 6,884,023 |
20 Jul 2023 | CNY | 3.94 | 3.97 | 3.86 | 3.88 | 3.88 | -0.06 (-1.52%) | 5,819,870 |
19 Jul 2023 | CNY | 3.95 | 3.99 | 3.91 | 3.94 | 3.94 | -0.02 (-0.51%) | 6,064,988 |
18 Jul 2023 | CNY | 3.89 | 4 | 3.85 | 3.96 | 3.96 | +0.08 (+2.06%) | 9,537,500 |
17 Jul 2023 | CNY | 3.87 | 3.9 | 3.83 | 3.88 | 3.88 | -0.01 (-0.26%) | 8,020,908 |
14 Jul 2023 | CNY | 3.93 | 3.94 | 3.83 | 3.89 | 3.89 | -0.03 (-0.77%) | 8,575,632 |
13 Jul 2023 | CNY | 3.97 | 4.01 | 3.87 | 3.92 | 3.92 | 0.0 (0.0%) | 10,304,100 |
12 Jul 2023 | CNY | 3.95 | 4 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 10,940,236 |
11 Jul 2023 | CNY | 3.83 | 3.93 | 3.8 | 3.93 | 3.93 | +0.11 (+2.88%) | 9,048,859 |
10 Jul 2023 | CNY | 3.86 | 3.89 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 6,718,760 |
7 Jul 2023 | CNY | 3.9 | 3.93 | 3.84 | 3.86 | 3.86 | -0.03 (-0.77%) | 6,927,700 |
6 Jul 2023 | CNY | 3.89 | 3.91 | 3.84 | 3.89 | 3.89 | +0.01 (+0.26%) | 6,574,357 |
5 Jul 2023 | CNY | 3.95 | 3.96 | 3.86 | 3.88 | 3.88 | -0.1 (-2.51%) | 9,109,810 |
4 Jul 2023 | CNY | 3.89 | 3.98 | 3.86 | 3.98 | 3.98 | +0.13 (+3.38%) | 15,197,615 |
3 Jul 2023 | CNY | 3.86 | 3.91 | 3.84 | 3.85 | 3.85 | 0.0 (0.0%) | 6,809,900 |
30 Jun 2023 | CNY | 3.82 | 3.91 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 5,132,100 |
29 Jun 2023 | CNY | 3.82 | 3.88 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 6,534,851 |