Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 4.69 | 4.73 | 4.66 | 4.69 | 4.69 | +0.01 (+0.21%) | 6,329,200 |
9 Aug 2023 | CNY | 4.71 | 4.73 | 4.67 | 4.68 | 4.68 | -0.04 (-0.85%) | 5,915,940 |
8 Aug 2023 | CNY | 4.77 | 4.77 | 4.7 | 4.72 | 4.72 | -0.05 (-1.05%) | 7,855,100 |
7 Aug 2023 | CNY | 4.81 | 4.83 | 4.74 | 4.77 | 4.77 | -0.05 (-1.04%) | 8,008,582 |
4 Aug 2023 | CNY | 4.81 | 4.85 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 10,681,577 |
3 Aug 2023 | CNY | 4.86 | 4.86 | 4.77 | 4.8 | 4.8 | -0.04 (-0.83%) | 9,329,379 |
2 Aug 2023 | CNY | 4.8 | 4.89 | 4.78 | 4.84 | 4.84 | +0.03 (+0.62%) | 17,611,099 |
1 Aug 2023 | CNY | 4.76 | 4.81 | 4.72 | 4.81 | 4.81 | +0.05 (+1.05%) | 14,389,880 |
31 Jul 2023 | CNY | 4.69 | 4.78 | 4.68 | 4.76 | 4.76 | +0.08 (+1.71%) | 15,097,597 |
28 Jul 2023 | CNY | 4.63 | 4.7 | 4.57 | 4.68 | 4.68 | +0.04 (+0.86%) | 10,428,465 |
27 Jul 2023 | CNY | 4.66 | 4.7 | 4.62 | 4.64 | 4.64 | -0.03 (-0.64%) | 7,075,412 |
26 Jul 2023 | CNY | 4.65 | 4.68 | 4.63 | 4.67 | 4.67 | +0.02 (+0.43%) | 6,526,086 |
25 Jul 2023 | CNY | 4.59 | 4.67 | 4.58 | 4.65 | 4.65 | +0.09 (+1.97%) | 6,945,926 |
24 Jul 2023 | CNY | 4.62 | 4.62 | 4.54 | 4.56 | 4.56 | -0.06 (-1.30%) | 7,336,300 |
21 Jul 2023 | CNY | 4.66 | 4.68 | 4.62 | 4.62 | 4.62 | -0.05 (-1.07%) | 10,487,700 |
20 Jul 2023 | CNY | 4.65 | 4.73 | 4.65 | 4.67 | 4.67 | +0.01 (+0.21%) | 13,390,341 |
19 Jul 2023 | CNY | 4.68 | 4.71 | 4.63 | 4.66 | 4.66 | -0.03 (-0.64%) | 7,297,841 |
18 Jul 2023 | CNY | 4.69 | 4.71 | 4.62 | 4.69 | 4.69 | 0.0 (0.0%) | 10,412,743 |
17 Jul 2023 | CNY | 4.65 | 4.69 | 4.62 | 4.69 | 4.69 | +0.02 (+0.43%) | 10,692,502 |
14 Jul 2023 | CNY | 4.79 | 4.79 | 4.66 | 4.67 | 4.67 | -0.07 (-1.48%) | 10,888,553 |
13 Jul 2023 | CNY | 4.72 | 4.78 | 4.71 | 4.74 | 4.74 | +0.02 (+0.42%) | 11,623,249 |
12 Jul 2023 | CNY | 4.74 | 4.78 | 4.7 | 4.72 | 4.72 | -0.01 (-0.21%) | 11,450,400 |
11 Jul 2023 | CNY | 4.68 | 4.73 | 4.66 | 4.73 | 4.73 | +0.05 (+1.07%) | 10,139,845 |
10 Jul 2023 | CNY | 4.64 | 4.73 | 4.63 | 4.68 | 4.68 | +0.05 (+1.08%) | 9,426,485 |
7 Jul 2023 | CNY | 4.66 | 4.69 | 4.62 | 4.63 | 4.63 | -0.06 (-1.28%) | 7,474,558 |
6 Jul 2023 | CNY | 4.7 | 4.71 | 4.64 | 4.69 | 4.69 | +0.01 (+0.21%) | 8,869,327 |
5 Jul 2023 | CNY | 4.65 | 4.71 | 4.64 | 4.68 | 4.68 | +0.03 (+0.65%) | 10,993,182 |
4 Jul 2023 | CNY | 4.69 | 4.7 | 4.63 | 4.65 | 4.65 | -0.02 (-0.43%) | 8,912,599 |
3 Jul 2023 | CNY | 4.63 | 4.72 | 4.63 | 4.67 | 4.67 | 0.0 (0.0%) | 14,263,393 |
30 Jun 2023 | CNY | 4.51 | 4.71 | 4.51 | 4.67 | 4.67 | +0.14 (+3.09%) | 20,376,020 |