Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 4.005 | 4.046 | 3.991 | 4.04 | 4.04 | +0.015 (+0.37%) | 185,500 |
16 Aug 2023 | CNY | 4.05 | 4.059 | 4.021 | 4.025 | 4.025 | -0.021 (-0.52%) | 456,300 |
15 Aug 2023 | CNY | 4.06 | 4.066 | 4.015 | 4.046 | 4.046 | -0.015 (-0.37%) | 1,334,200 |
14 Aug 2023 | CNY | 4.056 | 4.064 | 4.018 | 4.061 | 4.061 | -0.029 (-0.71%) | 1,201,500 |
11 Aug 2023 | CNY | 4.183 | 4.183 | 4.09 | 4.09 | 4.09 | -0.098 (-2.34%) | 1,456,700 |
10 Aug 2023 | CNY | 4.19 | 4.192 | 4.155 | 4.188 | 4.188 | +0.008 (+0.19%) | 496,900 |
9 Aug 2023 | CNY | 4.188 | 4.191 | 4.177 | 4.18 | 4.18 | -0.015 (-0.36%) | 108,700 |
8 Aug 2023 | CNY | 4.187 | 4.215 | 4.178 | 4.195 | 4.195 | +0.002 (+0.05%) | 1,075,900 |
7 Aug 2023 | CNY | 4.227 | 4.227 | 4.19 | 4.193 | 4.193 | -0.034 (-0.80%) | 454,900 |
4 Aug 2023 | CNY | 4.265 | 4.27 | 4.217 | 4.227 | 4.227 | +0.02 (+0.48%) | 1,086,400 |
3 Aug 2023 | CNY | 4.176 | 4.207 | 4.171 | 4.207 | 4.207 | +0.033 (+0.79%) | 755,200 |
2 Aug 2023 | CNY | 4.191 | 4.218 | 4.161 | 4.174 | 4.174 | -0.03 (-0.71%) | 1,369,900 |
1 Aug 2023 | CNY | 4.221 | 4.24 | 4.193 | 4.204 | 4.204 | -0.021 (-0.50%) | 1,697,594 |
31 Jul 2023 | CNY | 4.244 | 4.282 | 4.215 | 4.225 | 4.225 | +0.026 (+0.62%) | 2,120,054 |
28 Jul 2023 | CNY | 4.09 | 4.213 | 4.09 | 4.199 | 4.199 | +0.095 (+2.31%) | 1,274,831 |
27 Jul 2023 | CNY | 4.12 | 4.131 | 4.095 | 4.104 | 4.104 | -0.003 (-0.07%) | 833,100 |
26 Jul 2023 | CNY | 4.117 | 4.15 | 4.095 | 4.107 | 4.107 | -0.008 (-0.19%) | 625,800 |
25 Jul 2023 | CNY | 4.04 | 4.174 | 4.04 | 4.115 | 4.115 | +0.115 (+2.88%) | 1,144,500 |
24 Jul 2023 | CNY | 4.021 | 4.028 | 3.995 | 4 | 4 | -0.021 (-0.52%) | 642,500 |
21 Jul 2023 | CNY | 4.015 | 4.048 | 4.01 | 4.021 | 4.021 | +0.002 (+0.05%) | 391,300 |
20 Jul 2023 | CNY | 4.047 | 4.071 | 4.012 | 4.019 | 4.019 | -0.028 (-0.69%) | 471,900 |
19 Jul 2023 | CNY | 4.052 | 4.055 | 4.03 | 4.047 | 4.047 | -0.005 (-0.12%) | 627,700 |
18 Jul 2023 | CNY | 4.05 | 4.06 | 4.039 | 4.052 | 4.052 | -0.003 (-0.07%) | 265,700 |
17 Jul 2023 | CNY | 4.061 | 4.061 | 4.042 | 4.055 | 4.055 | -0.03 (-0.73%) | 377,600 |
14 Jul 2023 | CNY | 4.086 | 4.096 | 4.085 | 4.085 | 4.085 | -0.002 (-0.05%) | 284,100 |
13 Jul 2023 | CNY | 4.02 | 4.088 | 4.02 | 4.087 | 4.087 | +0.072 (+1.79%) | 1,008,100 |
12 Jul 2023 | CNY | 4.039 | 4.051 | 4.015 | 4.015 | 4.015 | -0.03 (-0.74%) | 583,800 |
11 Jul 2023 | CNY | 4.035 | 4.05 | 4.023 | 4.045 | 4.045 | +0.026 (+0.65%) | 545,700 |
10 Jul 2023 | CNY | 4.025 | 4.044 | 4.005 | 4.019 | 4.019 | +0.019 (+0.48%) | 881,800 |
7 Jul 2023 | CNY | 4.009 | 4.018 | 3.992 | 4 | 4 | -0.014 (-0.35%) | 496,500 |