Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 4.9 | 4.96 | 4.86 | 4.93 | 4.93 | +0.01 (+0.20%) | 9,754,970 |
24 Aug 2023 | CNY | 4.94 | 5 | 4.87 | 4.92 | 4.92 | 0.0 (0.0%) | 8,867,650 |
23 Aug 2023 | CNY | 5.08 | 5.12 | 4.91 | 4.92 | 4.92 | -0.18 (-3.53%) | 14,665,570 |
22 Aug 2023 | CNY | 4.93 | 5.11 | 4.91 | 5.1 | 5.1 | +0.17 (+3.45%) | 18,702,630 |
21 Aug 2023 | CNY | 4.95 | 5.05 | 4.91 | 4.93 | 4.93 | 0.0 (0.0%) | 12,764,820 |
18 Aug 2023 | CNY | 4.86 | 5.17 | 4.86 | 4.93 | 4.93 | +0.04 (+0.82%) | 25,270,090 |
17 Aug 2023 | CNY | 4.8 | 4.93 | 4.8 | 4.89 | 4.89 | +0.04 (+0.82%) | 17,070,950 |
16 Aug 2023 | CNY | 4.94 | 4.99 | 4.85 | 4.85 | 4.85 | -0.1 (-2.02%) | 9,933,640 |
15 Aug 2023 | CNY | 4.95 | 5.04 | 4.86 | 4.95 | 4.95 | 0.0 (0.0%) | 12,973,730 |
14 Aug 2023 | CNY | 4.77 | 4.96 | 4.75 | 4.95 | 4.95 | +0.17 (+3.56%) | 25,045,510 |
11 Aug 2023 | CNY | 5.05 | 5.12 | 4.75 | 4.78 | 4.78 | -0.25 (-4.97%) | 65,525,670 |
10 Aug 2023 | CNY | 5.19 | 5.24 | 5 | 5.03 | 5.03 | -0.17 (-3.27%) | 31,519,540 |
9 Aug 2023 | CNY | 5.26 | 5.31 | 5.15 | 5.2 | 5.2 | -0.14 (-2.62%) | 20,009,100 |
8 Aug 2023 | CNY | 5.19 | 5.54 | 5.15 | 5.34 | 5.34 | +0.17 (+3.29%) | 40,477,210 |
7 Aug 2023 | CNY | 5.2 | 5.25 | 5.15 | 5.17 | 5.17 | -0.02 (-0.39%) | 18,105,060 |
4 Aug 2023 | CNY | 5.42 | 5.42 | 5.17 | 5.19 | 5.19 | -0.23 (-4.24%) | 25,337,240 |
3 Aug 2023 | CNY | 5.44 | 5.47 | 5.34 | 5.42 | 5.42 | +0.01 (+0.18%) | 16,909,470 |
2 Aug 2023 | CNY | 5.41 | 5.49 | 5.33 | 5.41 | 5.41 | 0.0 (0.0%) | 13,551,360 |
1 Aug 2023 | CNY | 5.6 | 5.63 | 5.41 | 5.41 | 5.41 | -0.17 (-3.05%) | 22,514,380 |
31 Jul 2023 | CNY | 5.46 | 5.64 | 5.46 | 5.58 | 5.58 | +0.14 (+2.57%) | 20,915,170 |
28 Jul 2023 | CNY | 5.33 | 5.44 | 5.25 | 5.44 | 5.44 | +0.06 (+1.12%) | 17,525,800 |
27 Jul 2023 | CNY | 5.26 | 5.45 | 5.26 | 5.38 | 5.38 | +0.15 (+2.87%) | 16,915,060 |
26 Jul 2023 | CNY | 5.33 | 5.35 | 5.22 | 5.23 | 5.23 | -0.14 (-2.61%) | 11,497,930 |
25 Jul 2023 | CNY | 5.24 | 5.38 | 5.2 | 5.37 | 5.37 | +0.17 (+3.27%) | 14,587,950 |
24 Jul 2023 | CNY | 5.17 | 5.25 | 5.15 | 5.2 | 5.2 | -0.01 (-0.19%) | 5,011,590 |
21 Jul 2023 | CNY | 5.22 | 5.26 | 5.17 | 5.21 | 5.21 | -0.02 (-0.38%) | 9,988,220 |
20 Jul 2023 | CNY | 5.38 | 5.41 | 5.22 | 5.23 | 5.23 | -0.13 (-2.43%) | 15,259,900 |
19 Jul 2023 | CNY | 5.31 | 5.41 | 5.27 | 5.36 | 5.36 | 0.0 (0.0%) | 9,739,690 |
18 Jul 2023 | CNY | 5.31 | 5.37 | 5.2 | 5.36 | 5.36 | +0.06 (+1.13%) | 13,868,090 |
17 Jul 2023 | CNY | 5.28 | 5.3 | 5.2 | 5.3 | 5.3 | +0.04 (+0.76%) | 9,297,440 |