Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | CNY | 5.15 | 5.27 | 5.15 | 5.25 | 5.25 | +0.13 (+2.54%) | 40,619,114 |
1 Sep 2023 | CNY | 5.02 | 5.14 | 5 | 5.12 | 5.12 | +0.13 (+2.61%) | 21,720,562 |
31 Aug 2023 | CNY | 5.03 | 5.06 | 4.99 | 4.99 | 4.99 | -0.03 (-0.60%) | 7,829,608 |
30 Aug 2023 | CNY | 5.08 | 5.1 | 5.01 | 5.02 | 5.02 | -0.05 (-0.99%) | 10,063,300 |
29 Aug 2023 | CNY | 5.07 | 5.1 | 5.05 | 5.07 | 5.07 | +0.01 (+0.20%) | 12,234,800 |
28 Aug 2023 | CNY | 5.13 | 5.16 | 5.05 | 5.06 | 5.06 | +0.1 (+2.02%) | 25,305,898 |
25 Aug 2023 | CNY | 5 | 5.01 | 4.92 | 4.96 | 4.96 | -0.04 (-0.80%) | 10,575,462 |
24 Aug 2023 | CNY | 5.06 | 5.09 | 5 | 5 | 5 | -0.08 (-1.57%) | 12,402,200 |
23 Aug 2023 | CNY | 5.05 | 5.15 | 5.03 | 5.08 | 5.08 | +0.05 (+0.99%) | 17,579,445 |
22 Aug 2023 | CNY | 5.03 | 5.05 | 4.98 | 5.03 | 5.03 | 0.0 (0.0%) | 14,422,632 |
21 Aug 2023 | CNY | 5.06 | 5.1 | 5.03 | 5.03 | 5.03 | -0.03 (-0.59%) | 8,186,254 |
18 Aug 2023 | CNY | 5.11 | 5.14 | 5.06 | 5.06 | 5.06 | -0.04 (-0.78%) | 7,554,613 |
17 Aug 2023 | CNY | 5.11 | 5.11 | 5.03 | 5.1 | 5.1 | -0.01 (-0.20%) | 6,340,201 |
16 Aug 2023 | CNY | 5.1 | 5.13 | 5.09 | 5.11 | 5.11 | -0.01 (-0.20%) | 5,109,226 |
15 Aug 2023 | CNY | 5.12 | 5.14 | 5.08 | 5.12 | 5.12 | 0.0 (0.0%) | 5,606,424 |
14 Aug 2023 | CNY | 5.12 | 5.15 | 5.08 | 5.12 | 5.12 | -0.03 (-0.58%) | 9,558,144 |
11 Aug 2023 | CNY | 5.23 | 5.25 | 5.15 | 5.15 | 5.15 | -0.09 (-1.72%) | 11,245,128 |
10 Aug 2023 | CNY | 5.17 | 5.26 | 5.17 | 5.24 | 5.24 | +0.06 (+1.16%) | 11,512,044 |
9 Aug 2023 | CNY | 5.18 | 5.21 | 5.17 | 5.18 | 5.18 | -0.02 (-0.38%) | 6,445,028 |
8 Aug 2023 | CNY | 5.2 | 5.21 | 5.14 | 5.2 | 5.2 | +0.01 (+0.19%) | 8,923,808 |
7 Aug 2023 | CNY | 5.22 | 5.22 | 5.17 | 5.19 | 5.19 | -0.02 (-0.38%) | 9,128,126 |
4 Aug 2023 | CNY | 5.25 | 5.27 | 5.21 | 5.21 | 5.21 | -0.02 (-0.38%) | 10,591,079 |
3 Aug 2023 | CNY | 5.22 | 5.26 | 5.21 | 5.23 | 5.23 | -0.01 (-0.19%) | 8,254,152 |
2 Aug 2023 | CNY | 5.28 | 5.29 | 5.23 | 5.24 | 5.24 | -0.04 (-0.76%) | 11,308,446 |
1 Aug 2023 | CNY | 5.25 | 5.29 | 5.23 | 5.28 | 5.28 | +0.04 (+0.76%) | 15,834,174 |
31 Jul 2023 | CNY | 5.22 | 5.26 | 5.22 | 5.24 | 5.24 | +0.02 (+0.38%) | 14,469,713 |
28 Jul 2023 | CNY | 5.16 | 5.23 | 5.13 | 5.22 | 5.22 | +0.05 (+0.97%) | 14,890,538 |
27 Jul 2023 | CNY | 5.18 | 5.22 | 5.14 | 5.17 | 5.17 | -0.01 (-0.19%) | 11,110,423 |
26 Jul 2023 | CNY | 5.12 | 5.19 | 5.12 | 5.18 | 5.18 | +0.06 (+1.17%) | 14,012,866 |
25 Jul 2023 | CNY | 5.07 | 5.13 | 5.07 | 5.12 | 5.12 | +0.06 (+1.19%) | 10,643,015 |