Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 4.2 | 4.21 | 4.16 | 4.17 | 4.17 | -0.04 (-0.95%) | 17,951,921 |
8 Aug 2023 | CNY | 4.22 | 4.23 | 4.16 | 4.21 | 4.21 | 0.0 (0.0%) | 21,621,408 |
7 Aug 2023 | CNY | 4.28 | 4.28 | 4.19 | 4.21 | 4.21 | -0.08 (-1.86%) | 31,620,909 |
4 Aug 2023 | CNY | 4.31 | 4.33 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 28,867,025 |
3 Aug 2023 | CNY | 4.25 | 4.29 | 4.22 | 4.29 | 4.29 | +0.06 (+1.42%) | 29,035,955 |
2 Aug 2023 | CNY | 4.24 | 4.29 | 4.22 | 4.23 | 4.23 | -0.03 (-0.70%) | 30,368,793 |
1 Aug 2023 | CNY | 4.26 | 4.33 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 52,206,901 |
31 Jul 2023 | CNY | 4.3 | 4.33 | 4.26 | 4.26 | 4.26 | -0.01 (-0.23%) | 45,343,759 |
28 Jul 2023 | CNY | 4.23 | 4.28 | 4.2 | 4.27 | 4.27 | +0.03 (+0.71%) | 39,710,670 |
27 Jul 2023 | CNY | 4.17 | 4.25 | 4.16 | 4.24 | 4.24 | +0.05 (+1.19%) | 41,108,335 |
26 Jul 2023 | CNY | 4.17 | 4.23 | 4.15 | 4.19 | 4.19 | +0.01 (+0.24%) | 35,891,238 |
25 Jul 2023 | CNY | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | +0.06 (+1.46%) | 39,693,356 |
24 Jul 2023 | CNY | 4.11 | 4.13 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 18,721,789 |
21 Jul 2023 | CNY | 4.09 | 4.13 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 19,361,546 |
20 Jul 2023 | CNY | 4.11 | 4.12 | 4.07 | 4.09 | 4.09 | 0.0 (0.0%) | 20,960,257 |
19 Jul 2023 | CNY | 4.09 | 4.11 | 4.06 | 4.09 | 4.09 | -0.02 (-0.49%) | 16,743,393 |
18 Jul 2023 | CNY | 4.08 | 4.12 | 4.06 | 4.11 | 4.11 | +0.04 (+0.98%) | 26,518,811 |
17 Jul 2023 | CNY | 4.05 | 4.08 | 4.02 | 4.07 | 4.07 | +0.01 (+0.25%) | 17,516,338 |
14 Jul 2023 | CNY | 4.08 | 4.09 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 18,874,442 |
13 Jul 2023 | CNY | 4.07 | 4.1 | 4.07 | 4.08 | 4.08 | +0.03 (+0.74%) | 17,742,209 |
12 Jul 2023 | CNY | 4.11 | 4.13 | 4.03 | 4.05 | 4.05 | -0.06 (-1.46%) | 26,398,392 |
11 Jul 2023 | CNY | 4.1 | 4.12 | 4.07 | 4.11 | 4.11 | 0.0 (0.0%) | 18,731,543 |
10 Jul 2023 | CNY | 4.05 | 4.15 | 4.05 | 4.11 | 4.11 | +0.06 (+1.48%) | 25,538,241 |
7 Jul 2023 | CNY | 4.04 | 4.07 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 17,762,081 |
6 Jul 2023 | CNY | 4.07 | 4.1 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 17,896,230 |
5 Jul 2023 | CNY | 4.1 | 4.11 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 17,641,563 |
4 Jul 2023 | CNY | 4.11 | 4.13 | 4.09 | 4.11 | 4.11 | -0.02 (-0.48%) | 17,884,392 |
3 Jul 2023 | CNY | 4.07 | 4.15 | 4.06 | 4.13 | 4.13 | +0.07 (+1.72%) | 29,952,223 |
30 Jun 2023 | CNY | 4.03 | 4.08 | 4.01 | 4.06 | 4.06 | +0.05 (+1.25%) | 20,062,569 |
29 Jun 2023 | CNY | 4.03 | 4.04 | 3.99 | 4.01 | 4.01 | -0.03 (-0.74%) | 29,791,441 |