Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | CNY | 5.1 | 5.12 | 4.98 | 5.02 | 5.02 | -0.1 (-1.95%) | 8,440,900 |
22 Aug 2023 | CNY | 5.3 | 5.31 | 5.07 | 5.12 | 5.12 | -0.14 (-2.66%) | 11,309,200 |
21 Aug 2023 | CNY | 5.18 | 5.32 | 5.14 | 5.26 | 5.26 | +0.15 (+2.94%) | 10,026,831 |
18 Aug 2023 | CNY | 5.29 | 5.3 | 5.1 | 5.11 | 5.11 | -0.17 (-3.22%) | 10,086,500 |
17 Aug 2023 | CNY | 5.3 | 5.33 | 5.25 | 5.28 | 5.28 | -0.02 (-0.38%) | 8,731,800 |
16 Aug 2023 | CNY | 5.24 | 5.44 | 5.22 | 5.3 | 5.3 | +0.03 (+0.57%) | 11,539,000 |
15 Aug 2023 | CNY | 5.35 | 5.41 | 5.24 | 5.27 | 5.27 | -0.08 (-1.50%) | 12,872,900 |
14 Aug 2023 | CNY | 5.3 | 5.39 | 5.18 | 5.35 | 5.35 | +0.21 (+4.09%) | 20,924,410 |
11 Aug 2023 | CNY | 5.03 | 5.21 | 5.02 | 5.14 | 5.14 | +0.08 (+1.58%) | 11,002,665 |
10 Aug 2023 | CNY | 5.08 | 5.11 | 5.01 | 5.06 | 5.06 | -0.05 (-0.98%) | 8,160,500 |
9 Aug 2023 | CNY | 5.15 | 5.2 | 5.1 | 5.11 | 5.11 | -0.05 (-0.97%) | 5,815,800 |
8 Aug 2023 | CNY | 5.14 | 5.23 | 5.13 | 5.16 | 5.16 | -0.03 (-0.58%) | 9,385,285 |
7 Aug 2023 | CNY | 5.29 | 5.44 | 5.11 | 5.19 | 5.19 | -0.03 (-0.57%) | 17,687,046 |
4 Aug 2023 | CNY | 5.03 | 5.31 | 5.03 | 5.22 | 5.22 | +0.15 (+2.96%) | 21,252,377 |
3 Aug 2023 | CNY | 4.89 | 5.12 | 4.86 | 5.07 | 5.07 | +0.19 (+3.89%) | 24,198,780 |
2 Aug 2023 | CNY | 4.85 | 4.92 | 4.85 | 4.88 | 4.88 | -0.01 (-0.20%) | 8,875,201 |
1 Aug 2023 | CNY | 4.85 | 4.94 | 4.83 | 4.89 | 4.89 | +0.02 (+0.41%) | 8,109,900 |
31 Jul 2023 | CNY | 4.77 | 5.04 | 4.76 | 4.87 | 4.87 | +0.05 (+1.04%) | 13,440,400 |
28 Jul 2023 | CNY | 4.8 | 4.83 | 4.74 | 4.82 | 4.82 | +0.01 (+0.21%) | 8,410,100 |
27 Jul 2023 | CNY | 4.84 | 4.91 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 7,358,150 |
26 Jul 2023 | CNY | 4.87 | 4.87 | 4.8 | 4.81 | 4.81 | -0.07 (-1.43%) | 6,054,600 |
25 Jul 2023 | CNY | 4.85 | 4.94 | 4.85 | 4.88 | 4.88 | +0.05 (+1.04%) | 6,647,900 |
24 Jul 2023 | CNY | 4.91 | 4.92 | 4.81 | 4.83 | 4.83 | -0.08 (-1.63%) | 6,361,497 |
21 Jul 2023 | CNY | 4.89 | 4.93 | 4.85 | 4.91 | 4.91 | +0.04 (+0.82%) | 4,754,591 |
20 Jul 2023 | CNY | 4.89 | 4.97 | 4.86 | 4.87 | 4.87 | -0.06 (-1.22%) | 8,746,400 |
19 Jul 2023 | CNY | 4.84 | 4.98 | 4.82 | 4.93 | 4.93 | +0.05 (+1.02%) | 12,833,300 |
18 Jul 2023 | CNY | 4.75 | 4.98 | 4.7 | 4.88 | 4.88 | +0.14 (+2.95%) | 15,029,611 |
17 Jul 2023 | CNY | 4.76 | 4.79 | 4.7 | 4.74 | 4.74 | -0.07 (-1.46%) | 8,778,220 |
14 Jul 2023 | CNY | 4.85 | 4.89 | 4.79 | 4.81 | 4.81 | -0.04 (-0.82%) | 7,367,200 |
13 Jul 2023 | CNY | 4.77 | 4.88 | 4.71 | 4.85 | 4.85 | +0.03 (+0.62%) | 11,285,604 |