Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 4.16 | 4.28 | 4.11 | 4.17 | 4.17 | +0.01 (+0.24%) | 4,945,800 |
24 Aug 2023 | CNY | 4.24 | 4.27 | 4.16 | 4.16 | 4.16 | -0.07 (-1.65%) | 6,025,990 |
23 Aug 2023 | CNY | 4.29 | 4.31 | 4.22 | 4.23 | 4.23 | -0.06 (-1.40%) | 3,668,200 |
22 Aug 2023 | CNY | 4.34 | 4.37 | 4.24 | 4.29 | 4.29 | -0.05 (-1.15%) | 5,997,890 |
21 Aug 2023 | CNY | 4.41 | 4.48 | 4.34 | 4.34 | 4.34 | -0.08 (-1.81%) | 6,821,180 |
18 Aug 2023 | CNY | 4.35 | 4.48 | 4.34 | 4.42 | 4.42 | +0.07 (+1.61%) | 9,885,850 |
17 Aug 2023 | CNY | 4.28 | 4.36 | 4.27 | 4.35 | 4.35 | +0.05 (+1.16%) | 3,325,510 |
16 Aug 2023 | CNY | 4.34 | 4.34 | 4.28 | 4.3 | 4.3 | -0.04 (-0.92%) | 2,318,200 |
15 Aug 2023 | CNY | 4.33 | 4.35 | 4.29 | 4.34 | 4.34 | +0.01 (+0.23%) | 2,534,850 |
14 Aug 2023 | CNY | 4.25 | 4.34 | 4.25 | 4.33 | 4.33 | +0.04 (+0.93%) | 4,760,200 |
11 Aug 2023 | CNY | 4.32 | 4.35 | 4.28 | 4.29 | 4.29 | -0.04 (-0.92%) | 3,932,550 |
10 Aug 2023 | CNY | 4.28 | 4.36 | 4.26 | 4.33 | 4.33 | +0.05 (+1.17%) | 3,886,000 |
9 Aug 2023 | CNY | 4.28 | 4.31 | 4.27 | 4.28 | 4.28 | -0.02 (-0.47%) | 3,026,900 |
8 Aug 2023 | CNY | 4.3 | 4.31 | 4.28 | 4.3 | 4.3 | +0.01 (+0.23%) | 2,780,550 |
7 Aug 2023 | CNY | 4.33 | 4.34 | 4.28 | 4.29 | 4.29 | -0.05 (-1.15%) | 4,448,000 |
4 Aug 2023 | CNY | 4.39 | 4.41 | 4.34 | 4.34 | 4.34 | -0.04 (-0.91%) | 5,625,550 |
3 Aug 2023 | CNY | 4.38 | 4.4 | 4.34 | 4.38 | 4.38 | -0.01 (-0.23%) | 5,275,990 |
2 Aug 2023 | CNY | 4.42 | 4.45 | 4.37 | 4.39 | 4.39 | -0.04 (-0.90%) | 7,275,250 |
1 Aug 2023 | CNY | 4.37 | 4.45 | 4.35 | 4.43 | 4.43 | +0.07 (+1.61%) | 7,661,650 |
31 Jul 2023 | CNY | 4.36 | 4.4 | 4.34 | 4.36 | 4.36 | +0.01 (+0.23%) | 5,840,800 |
28 Jul 2023 | CNY | 4.3 | 4.36 | 4.26 | 4.35 | 4.35 | +0.06 (+1.40%) | 7,050,780 |
27 Jul 2023 | CNY | 4.28 | 4.32 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 4,947,450 |
26 Jul 2023 | CNY | 4.24 | 4.3 | 4.23 | 4.3 | 4.3 | +0.04 (+0.94%) | 3,838,150 |
25 Jul 2023 | CNY | 4.23 | 4.27 | 4.23 | 4.26 | 4.26 | +0.03 (+0.71%) | 4,306,130 |
24 Jul 2023 | CNY | 4.2 | 4.24 | 4.16 | 4.23 | 4.23 | +0.05 (+1.20%) | 3,952,090 |
21 Jul 2023 | CNY | 4.16 | 4.19 | 4.16 | 4.18 | 4.18 | +0.01 (+0.24%) | 2,275,400 |
20 Jul 2023 | CNY | 4.2 | 4.21 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 2,581,800 |
19 Jul 2023 | CNY | 4.19 | 4.2 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 3,249,150 |
18 Jul 2023 | CNY | 4.17 | 4.19 | 4.14 | 4.17 | 4.17 | 0.0 (0.0%) | 2,779,250 |
17 Jul 2023 | CNY | 4.18 | 4.18 | 4.13 | 4.17 | 4.17 | -0.01 (-0.24%) | 2,769,170 |