Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 4.57 | 4.65 | 4.51 | 4.63 | 4.63 | +0.04 (+0.87%) | 14,550,249 |
16 Aug 2023 | CNY | 4.71 | 4.72 | 4.57 | 4.59 | 4.59 | -0.12 (-2.55%) | 12,288,251 |
15 Aug 2023 | CNY | 4.72 | 4.76 | 4.65 | 4.71 | 4.71 | -0.02 (-0.42%) | 10,887,354 |
14 Aug 2023 | CNY | 4.56 | 4.81 | 4.51 | 4.73 | 4.73 | +0.13 (+2.83%) | 20,474,701 |
11 Aug 2023 | CNY | 4.71 | 4.73 | 4.59 | 4.6 | 4.6 | -0.13 (-2.75%) | 15,111,959 |
10 Aug 2023 | CNY | 4.78 | 4.82 | 4.66 | 4.73 | 4.73 | -0.07 (-1.46%) | 16,806,687 |
9 Aug 2023 | CNY | 4.82 | 4.89 | 4.78 | 4.8 | 4.8 | -0.01 (-0.21%) | 14,337,495 |
8 Aug 2023 | CNY | 4.93 | 4.94 | 4.78 | 4.81 | 4.81 | -0.113 (-2.30%) | 17,014,402 |
8 Aug 2023 |
|
|||||||
7 Aug 2023 | CNY | 4.9385 | 4.9692 | 4.8923 | 4.9231 | 4.9231 | -0.061 (-1.23%) | 15,017,496 |
4 Aug 2023 | CNY | 4.9462 | 5 | 4.9231 | 4.9846 | 4.9846 | +0.023 (+0.47%) | 16,005,480 |
3 Aug 2023 | CNY | 4.9385 | 4.9923 | 4.8615 | 4.9615 | 4.9615 | 0.0 (0.0%) | 18,941,157 |
2 Aug 2023 | CNY | 5.0154 | 5.0385 | 4.9385 | 4.9615 | 4.9615 | -0.069 (-1.38%) | 15,590,718 |
1 Aug 2023 | CNY | 4.9923 | 5.0846 | 4.9308 | 5.0308 | 5.0308 | -1.469 (-22.60%) | 26,466,778 |
31 Jul 2023 | CNY | 6.29 | 6.5 | 6.28 | 6.5 | 6.5 | +0.22 (+3.50%) | 23,491,314 |
28 Jul 2023 | CNY | 6.23 | 6.3 | 6.16 | 6.28 | 6.28 | +0.04 (+0.64%) | 11,675,438 |
27 Jul 2023 | CNY | 6.32 | 6.36 | 6.22 | 6.24 | 6.24 | -0.07 (-1.11%) | 11,266,719 |
26 Jul 2023 | CNY | 6.44 | 6.45 | 6.3 | 6.31 | 6.31 | -0.11 (-1.71%) | 12,364,680 |
25 Jul 2023 | CNY | 6.44 | 6.5 | 6.35 | 6.42 | 6.42 | +0.08 (+1.26%) | 13,619,628 |
24 Jul 2023 | CNY | 6.25 | 6.41 | 6.2 | 6.34 | 6.34 | +0.11 (+1.77%) | 13,263,190 |
21 Jul 2023 | CNY | 6.2 | 6.3 | 6.17 | 6.23 | 6.23 | -0.01 (-0.16%) | 7,344,473 |
20 Jul 2023 | CNY | 6.41 | 6.55 | 6.21 | 6.24 | 6.24 | -0.11 (-1.73%) | 13,382,116 |
19 Jul 2023 | CNY | 6.26 | 6.36 | 6.23 | 6.35 | 6.35 | +0.05 (+0.79%) | 9,899,432 |
18 Jul 2023 | CNY | 6.48 | 6.52 | 6.27 | 6.3 | 6.3 | -0.2 (-3.08%) | 21,261,560 |
17 Jul 2023 | CNY | 6.36 | 6.51 | 6.06 | 6.5 | 6.5 | 0.0 (0.0%) | 21,760,456 |
14 Jul 2023 | CNY | 6.31 | 6.57 | 6.27 | 6.5 | 6.5 | +0.15 (+2.36%) | 21,612,966 |
13 Jul 2023 | CNY | 6.35 | 6.38 | 6.3 | 6.35 | 6.35 | +0.03 (+0.47%) | 11,532,565 |
12 Jul 2023 | CNY | 6.51 | 6.52 | 6.3 | 6.32 | 6.32 | -0.2 (-3.07%) | 23,538,649 |
11 Jul 2023 | CNY | 6.58 | 6.73 | 6.46 | 6.52 | 6.52 | -0.06 (-0.91%) | 20,984,570 |
10 Jul 2023 | CNY | 6.69 | 6.73 | 6.54 | 6.58 | 6.58 | -0.04 (-0.60%) | 19,120,880 |
7 Jul 2023 | CNY | 6.92 | 6.92 | 6.59 | 6.62 | 6.62 | -0.18 (-2.65%) | 22,516,509 |