Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 4.454 | 4.454 | 4.439 | 4.441 | 4.441 | -0.013 (-0.29%) | 2,540,500 |
24 Aug 2023 | CNY | 4.452 | 4.457 | 4.452 | 4.454 | 4.454 | +0.016 (+0.36%) | 6,045,100 |
23 Aug 2023 | CNY | 4.428 | 4.445 | 4.428 | 4.438 | 4.438 | +0.013 (+0.29%) | 4,515,500 |
22 Aug 2023 | CNY | 4.433 | 4.433 | 4.422 | 4.425 | 4.425 | -0.008 (-0.18%) | 4,061,500 |
21 Aug 2023 | CNY | 4.411 | 4.433 | 4.411 | 4.433 | 4.433 | +0.022 (+0.50%) | 4,911,100 |
18 Aug 2023 | CNY | 4.42 | 4.42 | 4.408 | 4.411 | 4.411 | -0.012 (-0.27%) | 4,230,000 |
17 Aug 2023 | CNY | 4.424 | 4.429 | 4.414 | 4.423 | 4.423 | -0.001 (-0.02%) | 3,045,900 |
16 Aug 2023 | CNY | 4.421 | 4.429 | 4.421 | 4.424 | 4.424 | +0.009 (+0.20%) | 7,202,900 |
15 Aug 2023 | CNY | 4.404 | 4.415 | 4.404 | 4.415 | 4.415 | +0.001 (+0.02%) | 2,920,900 |
14 Aug 2023 | CNY | 4.407 | 4.416 | 4.407 | 4.414 | 4.414 | +0.01 (+0.23%) | 3,005,800 |
11 Aug 2023 | CNY | 4.397 | 4.407 | 4.395 | 4.404 | 4.404 | +0.014 (+0.32%) | 5,345,650 |
10 Aug 2023 | CNY | 4.4 | 4.4 | 4.387 | 4.39 | 4.39 | -0.015 (-0.34%) | 4,039,500 |
9 Aug 2023 | CNY | 4.409 | 4.409 | 4.403 | 4.405 | 4.405 | -0.005 (-0.11%) | 6,785,700 |
8 Aug 2023 | CNY | 4.404 | 4.412 | 4.404 | 4.41 | 4.41 | +0.005 (+0.11%) | 5,789,800 |
7 Aug 2023 | CNY | 4.406 | 4.432 | 4.403 | 4.405 | 4.405 | +0.008 (+0.18%) | 6,254,400 |
4 Aug 2023 | CNY | 4.39 | 4.402 | 4.387 | 4.397 | 4.397 | -0.001 (-0.02%) | 7,836,600 |
3 Aug 2023 | CNY | 4.407 | 4.407 | 4.393 | 4.398 | 4.398 | -0.02 (-0.45%) | 7,940,850 |
2 Aug 2023 | CNY | 4.404 | 4.419 | 4.404 | 4.418 | 4.418 | -0.004 (-0.09%) | 5,773,700 |
1 Aug 2023 | CNY | 4.411 | 4.439 | 4.411 | 4.422 | 4.422 | +0.018 (+0.41%) | 2,867,600 |
31 Jul 2023 | CNY | 4.411 | 4.411 | 4.401 | 4.404 | 4.404 | 0.0 (0.0%) | 6,458,300 |
28 Jul 2023 | CNY | 4.41 | 4.412 | 4.403 | 4.404 | 4.404 | -0.041 (-0.92%) | 9,548,800 |
27 Jul 2023 | CNY | 4.434 | 4.448 | 4.434 | 4.445 | 4.445 | +0.008 (+0.18%) | 7,503,600 |
26 Jul 2023 | CNY | 4.424 | 4.437 | 4.424 | 4.437 | 4.437 | +0.02 (+0.45%) | 8,091,500 |
25 Jul 2023 | CNY | 4.437 | 4.437 | 4.416 | 4.417 | 4.417 | -0.021 (-0.47%) | 13,171,550 |
24 Jul 2023 | CNY | 4.436 | 4.438 | 4.429 | 4.438 | 4.438 | 0.0 (0.0%) | 10,512,650 |
21 Jul 2023 | CNY | 4.449 | 4.449 | 4.433 | 4.438 | 4.438 | -0.021 (-0.47%) | 13,857,400 |
20 Jul 2023 | CNY | 4.467 | 4.47 | 4.452 | 4.459 | 4.459 | -0.011 (-0.25%) | 16,388,300 |
19 Jul 2023 | CNY | 4.46 | 4.474 | 4.458 | 4.47 | 4.47 | +0.057 (+1.29%) | 13,028,330 |
18 Jul 2023 | CNY | 4.402 | 4.425 | 4.402 | 4.413 | 4.413 | +0.015 (+0.34%) | 6,144,300 |
17 Jul 2023 | CNY | 4.394 | 4.403 | 4.394 | 4.398 | 4.398 | +0.015 (+0.34%) | 5,429,600 |