Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 4.28 | 4.29 | 4.18 | 4.19 | 4.19 | -0.07 (-1.64%) | 17,800,401 |
10 Aug 2023 | CNY | 4.28 | 4.39 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 18,362,711 |
9 Aug 2023 | CNY | 4.29 | 4.34 | 4.21 | 4.26 | 4.26 | -0.07 (-1.62%) | 16,324,307 |
8 Aug 2023 | CNY | 4.36 | 4.37 | 4.29 | 4.33 | 4.33 | -0.05 (-1.14%) | 20,445,600 |
7 Aug 2023 | CNY | 4.39 | 4.44 | 4.37 | 4.38 | 4.38 | -0.01 (-0.23%) | 13,122,100 |
4 Aug 2023 | CNY | 4.46 | 4.5 | 4.39 | 4.39 | 4.39 | -0.06 (-1.35%) | 15,889,310 |
3 Aug 2023 | CNY | 4.53 | 4.56 | 4.45 | 4.45 | 4.45 | -0.12 (-2.63%) | 23,339,000 |
2 Aug 2023 | CNY | 4.55 | 4.65 | 4.52 | 4.57 | 4.57 | +0.02 (+0.44%) | 21,201,921 |
1 Aug 2023 | CNY | 4.52 | 4.55 | 4.45 | 4.55 | 4.55 | +0.05 (+1.11%) | 20,915,876 |
31 Jul 2023 | CNY | 4.44 | 4.56 | 4.41 | 4.5 | 4.5 | +0.06 (+1.35%) | 32,996,100 |
28 Jul 2023 | CNY | 4.43 | 4.47 | 4.36 | 4.44 | 4.44 | +0.01 (+0.23%) | 14,182,300 |
27 Jul 2023 | CNY | 4.41 | 4.56 | 4.36 | 4.43 | 4.43 | +0.02 (+0.45%) | 30,728,245 |
26 Jul 2023 | CNY | 4.46 | 4.46 | 4.35 | 4.41 | 4.41 | -0.04 (-0.90%) | 16,309,976 |
25 Jul 2023 | CNY | 4.43 | 4.49 | 4.4 | 4.45 | 4.45 | +0.04 (+0.91%) | 15,738,399 |
24 Jul 2023 | CNY | 4.47 | 4.5 | 4.4 | 4.41 | 4.41 | -0.06 (-1.34%) | 16,682,300 |
21 Jul 2023 | CNY | 4.5 | 4.52 | 4.43 | 4.47 | 4.47 | -0.03 (-0.67%) | 17,877,857 |
20 Jul 2023 | CNY | 4.58 | 4.61 | 4.47 | 4.5 | 4.5 | -0.08 (-1.75%) | 19,284,188 |
19 Jul 2023 | CNY | 4.56 | 4.68 | 4.54 | 4.58 | 4.58 | +0.04 (+0.88%) | 27,941,578 |
18 Jul 2023 | CNY | 4.56 | 4.56 | 4.49 | 4.54 | 4.54 | 0.0 (0.0%) | 13,269,800 |
17 Jul 2023 | CNY | 4.54 | 4.62 | 4.48 | 4.54 | 4.54 | -0.04 (-0.87%) | 18,568,457 |
14 Jul 2023 | CNY | 4.6 | 4.64 | 4.56 | 4.58 | 4.58 | -0.03 (-0.65%) | 16,945,001 |
13 Jul 2023 | CNY | 4.48 | 4.74 | 4.46 | 4.61 | 4.61 | +0.12 (+2.67%) | 36,176,786 |
12 Jul 2023 | CNY | 4.56 | 4.59 | 4.47 | 4.49 | 4.49 | -0.07 (-1.54%) | 36,013,803 |
11 Jul 2023 | CNY | 4.65 | 4.68 | 4.38 | 4.56 | 4.56 | -0.09 (-1.94%) | 48,014,114 |
10 Jul 2023 | CNY | 4.76 | 4.78 | 4.63 | 4.65 | 4.65 | -0.1 (-2.11%) | 27,824,400 |
7 Jul 2023 | CNY | 4.73 | 4.79 | 4.62 | 4.75 | 4.75 | +0.01 (+0.21%) | 34,231,912 |
6 Jul 2023 | CNY | 4.75 | 4.82 | 4.68 | 4.74 | 4.74 | 0.0 (0.0%) | 33,015,915 |
5 Jul 2023 | CNY | 4.71 | 4.79 | 4.66 | 4.74 | 4.74 | +0.04 (+0.85%) | 22,669,200 |
4 Jul 2023 | CNY | 4.78 | 4.85 | 4.65 | 4.7 | 4.7 | -0.01 (-0.21%) | 23,409,875 |
3 Jul 2023 | CNY | 4.75 | 4.82 | 4.68 | 4.71 | 4.71 | -0.03 (-0.63%) | 21,244,567 |