Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 4.58 | 4.69 | 4.58 | 4.62 | 4.62 | +0.03 (+0.65%) | 17,610,624 |
17 Aug 2023 | CNY | 4.55 | 4.61 | 4.54 | 4.59 | 4.59 | +0.01 (+0.22%) | 10,054,660 |
16 Aug 2023 | CNY | 4.57 | 4.61 | 4.53 | 4.58 | 4.58 | -0.01 (-0.22%) | 9,018,137 |
15 Aug 2023 | CNY | 4.59 | 4.6 | 4.52 | 4.59 | 4.59 | +0.02 (+0.44%) | 9,251,462 |
14 Aug 2023 | CNY | 4.51 | 4.58 | 4.48 | 4.57 | 4.57 | +0.02 (+0.44%) | 11,307,578 |
11 Aug 2023 | CNY | 4.67 | 4.68 | 4.54 | 4.55 | 4.55 | -0.12 (-2.57%) | 15,399,041 |
10 Aug 2023 | CNY | 4.59 | 4.68 | 4.59 | 4.67 | 4.67 | +0.08 (+1.74%) | 11,689,744 |
9 Aug 2023 | CNY | 4.62 | 4.64 | 4.59 | 4.59 | 4.59 | -0.05 (-1.08%) | 8,354,904 |
8 Aug 2023 | CNY | 4.65 | 4.66 | 4.6 | 4.64 | 4.64 | +0.01 (+0.22%) | 10,615,504 |
7 Aug 2023 | CNY | 4.67 | 4.68 | 4.61 | 4.63 | 4.63 | -0.04 (-0.86%) | 13,718,704 |
4 Aug 2023 | CNY | 4.75 | 4.75 | 4.67 | 4.67 | 4.67 | -0.06 (-1.27%) | 15,056,537 |
3 Aug 2023 | CNY | 4.69 | 4.78 | 4.68 | 4.73 | 4.73 | +0.03 (+0.64%) | 13,828,809 |
2 Aug 2023 | CNY | 4.72 | 4.74 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 13,608,269 |
1 Aug 2023 | CNY | 4.75 | 4.75 | 4.69 | 4.73 | 4.73 | -0.02 (-0.42%) | 16,138,325 |
31 Jul 2023 | CNY | 4.71 | 4.76 | 4.69 | 4.75 | 4.75 | +0.06 (+1.28%) | 25,281,041 |
28 Jul 2023 | CNY | 4.58 | 4.69 | 4.57 | 4.69 | 4.69 | +0.12 (+2.63%) | 19,487,234 |
27 Jul 2023 | CNY | 4.57 | 4.6 | 4.55 | 4.57 | 4.57 | +0.01 (+0.22%) | 10,974,539 |
26 Jul 2023 | CNY | 4.58 | 4.59 | 4.53 | 4.56 | 4.56 | -0.01 (-0.22%) | 7,763,904 |
25 Jul 2023 | CNY | 4.56 | 4.58 | 4.54 | 4.57 | 4.57 | +0.04 (+0.88%) | 11,870,820 |
24 Jul 2023 | CNY | 4.51 | 4.55 | 4.5 | 4.53 | 4.53 | +0.03 (+0.67%) | 9,072,771 |
21 Jul 2023 | CNY | 4.5 | 4.53 | 4.47 | 4.5 | 4.5 | 0.0 (0.0%) | 7,395,253 |
20 Jul 2023 | CNY | 4.55 | 4.58 | 4.49 | 4.5 | 4.5 | -0.03 (-0.66%) | 11,466,973 |
19 Jul 2023 | CNY | 4.52 | 4.54 | 4.49 | 4.53 | 4.53 | +0.02 (+0.44%) | 9,786,135 |
18 Jul 2023 | CNY | 4.49 | 4.53 | 4.47 | 4.51 | 4.51 | +0.02 (+0.45%) | 11,062,615 |
17 Jul 2023 | CNY | 4.49 | 4.5 | 4.44 | 4.49 | 4.49 | -0.01 (-0.22%) | 8,870,123 |
14 Jul 2023 | CNY | 4.52 | 4.53 | 4.49 | 4.5 | 4.5 | -0.01 (-0.22%) | 9,781,887 |
13 Jul 2023 | CNY | 4.45 | 4.52 | 4.44 | 4.51 | 4.51 | +0.08 (+1.81%) | 12,674,059 |
12 Jul 2023 | CNY | 4.54 | 4.54 | 4.42 | 4.43 | 4.43 | -0.08 (-1.77%) | 12,154,915 |
11 Jul 2023 | CNY | 4.48 | 4.54 | 4.47 | 4.51 | 4.51 | +0.03 (+0.67%) | 12,809,959 |
10 Jul 2023 | CNY | 4.47 | 4.49 | 4.43 | 4.48 | 4.48 | +0.01 (+0.22%) | 12,377,593 |