Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 4.25 | 4.27 | 4.22 | 4.27 | 4.27 | +0.03 (+0.71%) | 5,016,900 |
9 Aug 2023 | CNY | 4.23 | 4.29 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 4,740,743 |
8 Aug 2023 | CNY | 4.29 | 4.34 | 4.25 | 4.28 | 4.28 | -0.01 (-0.23%) | 5,366,376 |
7 Aug 2023 | CNY | 4.37 | 4.39 | 4.27 | 4.29 | 4.29 | -0.06 (-1.38%) | 7,316,400 |
4 Aug 2023 | CNY | 4.31 | 4.4 | 4.3 | 4.35 | 4.35 | +0.04 (+0.93%) | 8,983,062 |
3 Aug 2023 | CNY | 4.38 | 4.41 | 4.27 | 4.31 | 4.31 | -0.06 (-1.37%) | 7,886,079 |
2 Aug 2023 | CNY | 4.38 | 4.4 | 4.34 | 4.37 | 4.37 | +0.02 (+0.46%) | 5,019,100 |
1 Aug 2023 | CNY | 4.43 | 4.43 | 4.34 | 4.35 | 4.35 | -0.07 (-1.58%) | 6,199,413 |
31 Jul 2023 | CNY | 4.41 | 4.46 | 4.37 | 4.42 | 4.42 | +0.05 (+1.14%) | 6,904,350 |
28 Jul 2023 | CNY | 4.37 | 4.41 | 4.3 | 4.37 | 4.37 | 0.0 (0.0%) | 8,561,800 |
27 Jul 2023 | CNY | 4.44 | 4.44 | 4.36 | 4.37 | 4.37 | -0.04 (-0.91%) | 6,151,600 |
26 Jul 2023 | CNY | 4.44 | 4.48 | 4.39 | 4.41 | 4.41 | -0.05 (-1.12%) | 5,868,044 |
25 Jul 2023 | CNY | 4.42 | 4.47 | 4.38 | 4.46 | 4.46 | +0.08 (+1.83%) | 8,269,118 |
24 Jul 2023 | CNY | 4.37 | 4.41 | 4.36 | 4.38 | 4.38 | -0.03 (-0.68%) | 8,237,400 |
21 Jul 2023 | CNY | 4.42 | 4.5 | 4.37 | 4.41 | 4.41 | -0.04 (-0.90%) | 9,903,703 |
20 Jul 2023 | CNY | 4.57 | 4.61 | 4.43 | 4.45 | 4.45 | -0.02 (-0.45%) | 13,809,604 |
19 Jul 2023 | CNY | 4.43 | 4.53 | 4.42 | 4.47 | 4.47 | -0.01 (-0.22%) | 7,551,013 |
18 Jul 2023 | CNY | 4.46 | 4.5 | 4.41 | 4.48 | 4.48 | +0.02 (+0.45%) | 7,171,040 |
17 Jul 2023 | CNY | 4.36 | 4.58 | 4.36 | 4.46 | 4.46 | -0.04 (-0.89%) | 10,263,711 |
14 Jul 2023 | CNY | 4.47 | 4.58 | 4.47 | 4.5 | 4.5 | 0.0 (0.0%) | 10,400,174 |
13 Jul 2023 | CNY | 4.51 | 4.64 | 4.49 | 4.5 | 4.5 | -0.01 (-0.22%) | 16,986,611 |
12 Jul 2023 | CNY | 4.6 | 4.76 | 4.5 | 4.51 | 4.51 | -0.07 (-1.53%) | 17,812,671 |
11 Jul 2023 | CNY | 4.56 | 4.6 | 4.5 | 4.58 | 4.58 | +0.09 (+2.00%) | 13,739,000 |
10 Jul 2023 | CNY | 4.58 | 4.63 | 4.48 | 4.49 | 4.49 | -0.11 (-2.39%) | 21,191,069 |
7 Jul 2023 | CNY | 4.56 | 4.77 | 4.52 | 4.6 | 4.6 | +0.03 (+0.66%) | 31,819,600 |
6 Jul 2023 | CNY | 4.64 | 4.65 | 4.47 | 4.57 | 4.57 | -0.02 (-0.44%) | 30,903,856 |
5 Jul 2023 | CNY | 4.84 | 4.87 | 4.55 | 4.59 | 4.59 | -0.28 (-5.75%) | 53,134,394 |
4 Jul 2023 | CNY | 4.8 | 4.99 | 4.45 | 4.87 | 4.87 | +0.33 (+7.27%) | 101,586,760 |
3 Jul 2023 | CNY | 4.43 | 4.54 | 4.25 | 4.54 | 4.54 | +0.41 (+9.93%) | 23,038,197 |
30 Jun 2023 | CNY | 3.98 | 4.16 | 3.96 | 4.13 | 4.13 | +0.17 (+4.29%) | 20,532,720 |