Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 4.12 | 4.21 | 4.11 | 4.14 | 4.14 | -0.02 (-0.48%) | 7,144,501 |
9 Aug 2023 | CNY | 4.21 | 4.27 | 4.14 | 4.16 | 4.16 | -0.04 (-0.95%) | 14,059,611 |
8 Aug 2023 | CNY | 4.33 | 4.39 | 4.16 | 4.2 | 4.2 | -0.07 (-1.64%) | 23,583,910 |
7 Aug 2023 | CNY | 4.43 | 4.44 | 4.21 | 4.27 | 4.27 | -0.17 (-3.83%) | 48,076,500 |
4 Aug 2023 | CNY | 4.56 | 4.8 | 4.44 | 4.44 | 4.44 | +0.08 (+1.83%) | 53,851,004 |
3 Aug 2023 | CNY | 4.28 | 4.39 | 4.23 | 4.36 | 4.36 | +0.07 (+1.63%) | 9,501,700 |
2 Aug 2023 | CNY | 4.22 | 4.33 | 4.22 | 4.29 | 4.29 | +0.05 (+1.18%) | 6,391,240 |
1 Aug 2023 | CNY | 4.24 | 4.26 | 4.21 | 4.24 | 4.24 | 0.0 (0.0%) | 5,887,274 |
31 Jul 2023 | CNY | 4.15 | 4.27 | 4.15 | 4.24 | 4.24 | +0.1 (+2.42%) | 10,254,100 |
28 Jul 2023 | CNY | 4.12 | 4.18 | 4.1 | 4.14 | 4.14 | +0.04 (+0.98%) | 6,794,122 |
27 Jul 2023 | CNY | 4.15 | 4.17 | 4.09 | 4.1 | 4.1 | -0.09 (-2.15%) | 9,544,910 |
26 Jul 2023 | CNY | 4.06 | 4.23 | 4.04 | 4.19 | 4.19 | +0.15 (+3.71%) | 13,253,763 |
25 Jul 2023 | CNY | 4.01 | 4.06 | 4 | 4.04 | 4.04 | +0.05 (+1.25%) | 3,956,700 |
24 Jul 2023 | CNY | 4.01 | 4.02 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 3,207,800 |
21 Jul 2023 | CNY | 3.96 | 4 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 3,796,500 |
20 Jul 2023 | CNY | 4 | 4 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 3,384,000 |
19 Jul 2023 | CNY | 3.95 | 4 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 2,727,923 |
18 Jul 2023 | CNY | 3.92 | 3.98 | 3.91 | 3.96 | 3.96 | +0.05 (+1.28%) | 4,216,510 |
17 Jul 2023 | CNY | 3.91 | 3.93 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 2,815,032 |
14 Jul 2023 | CNY | 3.9 | 3.93 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 3,926,051 |
13 Jul 2023 | CNY | 3.93 | 3.94 | 3.86 | 3.9 | 3.9 | -0.01 (-0.26%) | 3,941,200 |
12 Jul 2023 | CNY | 3.93 | 3.95 | 3.89 | 3.91 | 3.91 | -0.02 (-0.51%) | 5,939,900 |
11 Jul 2023 | CNY | 3.93 | 3.93 | 3.89 | 3.93 | 3.93 | +0.03 (+0.77%) | 4,574,410 |
10 Jul 2023 | CNY | 3.87 | 3.92 | 3.87 | 3.9 | 3.9 | +0.03 (+0.78%) | 5,821,150 |
7 Jul 2023 | CNY | 3.91 | 3.91 | 3.86 | 3.87 | 3.87 | 0.0 (0.0%) | 5,231,800 |
6 Jul 2023 | CNY | 3.83 | 3.88 | 3.81 | 3.87 | 3.87 | +0.03 (+0.78%) | 6,736,431 |
5 Jul 2023 | CNY | 3.82 | 3.88 | 3.8 | 3.84 | 3.84 | +0.03 (+0.79%) | 7,061,901 |
4 Jul 2023 | CNY | 3.74 | 3.83 | 3.72 | 3.81 | 3.81 | +0.07 (+1.87%) | 8,537,200 |
3 Jul 2023 | CNY | 3.64 | 3.77 | 3.64 | 3.74 | 3.74 | +0.07 (+1.91%) | 6,443,401 |
30 Jun 2023 | CNY | 3.65 | 3.68 | 3.62 | 3.67 | 3.67 | +0.03 (+0.82%) | 2,401,788 |