Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 4.3 | 4.34 | 4.17 | 4.19 | 4.19 | -0.14 (-3.23%) | 8,815,585 |
17 Aug 2023 | CNY | 4.21 | 4.34 | 4.16 | 4.33 | 4.33 | +0.12 (+2.85%) | 11,999,600 |
16 Aug 2023 | CNY | 4.22 | 4.26 | 4.16 | 4.21 | 4.21 | -0.03 (-0.71%) | 6,868,500 |
15 Aug 2023 | CNY | 4.23 | 4.31 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 9,028,900 |
14 Aug 2023 | CNY | 4.11 | 4.26 | 4.1 | 4.23 | 4.23 | +0.09 (+2.17%) | 9,793,200 |
11 Aug 2023 | CNY | 4.16 | 4.24 | 4.14 | 4.14 | 4.14 | -0.04 (-0.96%) | 7,342,100 |
10 Aug 2023 | CNY | 4.14 | 4.24 | 4.14 | 4.18 | 4.18 | +0.02 (+0.48%) | 6,134,700 |
9 Aug 2023 | CNY | 4.24 | 4.24 | 4.15 | 4.16 | 4.16 | -0.04 (-0.95%) | 6,893,910 |
8 Aug 2023 | CNY | 4.32 | 4.34 | 4.19 | 4.2 | 4.2 | -0.08 (-1.87%) | 9,491,300 |
7 Aug 2023 | CNY | 4.38 | 4.39 | 4.26 | 4.28 | 4.28 | -0.1 (-2.28%) | 15,236,470 |
4 Aug 2023 | CNY | 4.55 | 4.58 | 4.35 | 4.38 | 4.38 | -0.11 (-2.45%) | 32,442,000 |
3 Aug 2023 | CNY | 4.56 | 4.59 | 4.35 | 4.49 | 4.49 | -0.05 (-1.10%) | 43,594,234 |
2 Aug 2023 | CNY | 4.41 | 4.86 | 4.38 | 4.54 | 4.54 | +0.12 (+2.71%) | 63,041,303 |
1 Aug 2023 | CNY | 4.41 | 4.46 | 4.3 | 4.42 | 4.42 | -0.13 (-2.86%) | 35,244,417 |
31 Jul 2023 | CNY | 4.2 | 4.6 | 4.2 | 4.55 | 4.55 | +0.32 (+7.57%) | 49,401,773 |
28 Jul 2023 | CNY | 4.15 | 4.27 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 14,316,103 |
27 Jul 2023 | CNY | 4.18 | 4.25 | 4.15 | 4.17 | 4.17 | -0.06 (-1.42%) | 11,502,201 |
26 Jul 2023 | CNY | 4.16 | 4.25 | 4.15 | 4.23 | 4.23 | +0.08 (+1.93%) | 16,973,659 |
25 Jul 2023 | CNY | 4.12 | 4.2 | 4.12 | 4.15 | 4.15 | -0.02 (-0.48%) | 10,892,940 |
24 Jul 2023 | CNY | 4.12 | 4.21 | 4.09 | 4.17 | 4.17 | +0.01 (+0.24%) | 17,244,541 |
21 Jul 2023 | CNY | 4.12 | 4.27 | 4.09 | 4.16 | 4.16 | -0.01 (-0.24%) | 28,800,384 |
20 Jul 2023 | CNY | 4.07 | 4.28 | 4.02 | 4.17 | 4.17 | +0.11 (+2.71%) | 42,224,524 |
19 Jul 2023 | CNY | 3.89 | 4.07 | 3.88 | 4.06 | 4.06 | +0.17 (+4.37%) | 23,332,394 |
18 Jul 2023 | CNY | 3.84 | 3.9 | 3.82 | 3.89 | 3.89 | +0.06 (+1.57%) | 5,971,296 |
17 Jul 2023 | CNY | 3.83 | 3.84 | 3.77 | 3.83 | 3.83 | +0.01 (+0.26%) | 3,125,001 |
14 Jul 2023 | CNY | 3.81 | 3.83 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 3,450,600 |
13 Jul 2023 | CNY | 3.79 | 3.83 | 3.78 | 3.81 | 3.81 | +0.03 (+0.79%) | 3,649,700 |
12 Jul 2023 | CNY | 3.8 | 3.83 | 3.76 | 3.78 | 3.78 | -0.03 (-0.79%) | 3,336,800 |
11 Jul 2023 | CNY | 3.78 | 3.81 | 3.75 | 3.81 | 3.81 | +0.02 (+0.53%) | 4,083,200 |
10 Jul 2023 | CNY | 3.77 | 3.81 | 3.76 | 3.79 | 3.79 | +0.03 (+0.80%) | 4,069,600 |