Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 4.77 | 4.9 | 4.7 | 4.88 | 4.88 | +0.09 (+1.88%) | 8,405,800 |
16 Aug 2023 | CNY | 4.77 | 4.84 | 4.76 | 4.79 | 4.79 | 0.0 (0.0%) | 4,028,000 |
15 Aug 2023 | CNY | 4.83 | 4.86 | 4.75 | 4.79 | 4.79 | -0.05 (-1.03%) | 4,791,200 |
14 Aug 2023 | CNY | 4.77 | 4.85 | 4.73 | 4.84 | 4.84 | +0.03 (+0.62%) | 4,484,714 |
11 Aug 2023 | CNY | 4.89 | 4.92 | 4.8 | 4.81 | 4.81 | -0.08 (-1.64%) | 5,874,000 |
10 Aug 2023 | CNY | 4.87 | 4.92 | 4.86 | 4.89 | 4.89 | +0.01 (+0.20%) | 4,411,600 |
9 Aug 2023 | CNY | 4.96 | 4.98 | 4.87 | 4.88 | 4.88 | -0.1 (-2.01%) | 6,057,400 |
8 Aug 2023 | CNY | 4.98 | 5.02 | 4.96 | 4.98 | 4.98 | -0.02 (-0.40%) | 4,593,900 |
7 Aug 2023 | CNY | 5.04 | 5.07 | 4.98 | 5 | 5 | -0.07 (-1.38%) | 5,963,600 |
4 Aug 2023 | CNY | 5.16 | 5.18 | 5.06 | 5.07 | 5.07 | -0.07 (-1.36%) | 8,639,500 |
3 Aug 2023 | CNY | 5.15 | 5.18 | 5.06 | 5.14 | 5.14 | -0.03 (-0.58%) | 10,103,201 |
2 Aug 2023 | CNY | 5.05 | 5.18 | 5.05 | 5.17 | 5.17 | +0.09 (+1.77%) | 11,719,400 |
1 Aug 2023 | CNY | 5.11 | 5.12 | 5.02 | 5.08 | 5.08 | 0.0 (0.0%) | 10,688,300 |
31 Jul 2023 | CNY | 5 | 5.1 | 4.99 | 5.08 | 5.08 | +0.09 (+1.80%) | 12,000,743 |
28 Jul 2023 | CNY | 4.92 | 5.03 | 4.91 | 4.99 | 4.99 | +0.04 (+0.81%) | 9,364,300 |
27 Jul 2023 | CNY | 5.05 | 5.05 | 4.94 | 4.95 | 4.95 | -0.11 (-2.17%) | 9,991,073 |
26 Jul 2023 | CNY | 5.05 | 5.11 | 4.98 | 5.06 | 5.06 | +0.01 (+0.20%) | 10,236,100 |
25 Jul 2023 | CNY | 4.93 | 5.06 | 4.93 | 5.05 | 5.05 | +0.15 (+3.06%) | 11,708,100 |
24 Jul 2023 | CNY | 4.92 | 4.94 | 4.89 | 4.9 | 4.9 | -0.01 (-0.20%) | 4,637,302 |
21 Jul 2023 | CNY | 4.88 | 4.92 | 4.83 | 4.91 | 4.91 | +0.03 (+0.61%) | 6,894,502 |
20 Jul 2023 | CNY | 4.96 | 4.97 | 4.87 | 4.88 | 4.88 | -0.08 (-1.61%) | 8,418,900 |
19 Jul 2023 | CNY | 4.93 | 4.97 | 4.91 | 4.96 | 4.96 | +0.03 (+0.61%) | 5,327,200 |
18 Jul 2023 | CNY | 4.96 | 4.98 | 4.89 | 4.93 | 4.93 | -0.05 (-1.00%) | 8,731,029 |
17 Jul 2023 | CNY | 5 | 5.02 | 4.95 | 4.98 | 4.98 | -0.04 (-0.80%) | 6,683,000 |
14 Jul 2023 | CNY | 5.05 | 5.06 | 4.9 | 5.02 | 5.02 | -0.14 (-2.71%) | 18,865,732 |
13 Jul 2023 | CNY | 5.14 | 5.19 | 5.13 | 5.16 | 5.16 | +0.01 (+0.19%) | 10,418,700 |
12 Jul 2023 | CNY | 5.22 | 5.28 | 5.14 | 5.15 | 5.15 | -0.08 (-1.53%) | 16,339,575 |
11 Jul 2023 | CNY | 5.31 | 5.31 | 5.2 | 5.23 | 5.23 | -0.08 (-1.51%) | 18,486,150 |
10 Jul 2023 | CNY | 5.46 | 5.65 | 5.3 | 5.31 | 5.31 | -0.06 (-1.12%) | 23,388,116 |
7 Jul 2023 | CNY | 5.43 | 5.52 | 5.35 | 5.37 | 5.37 | -0.07 (-1.29%) | 16,665,500 |