Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 5.05 | 5.12 | 5.03 | 5.06 | 5.06 | -0.04 (-0.78%) | 1,905,400 |
8 Aug 2023 | CNY | 5.1 | 5.14 | 5.06 | 5.1 | 5.1 | +0.01 (+0.20%) | 1,392,089 |
7 Aug 2023 | CNY | 5.12 | 5.12 | 5.04 | 5.09 | 5.09 | -0.01 (-0.20%) | 3,029,107 |
4 Aug 2023 | CNY | 5.22 | 5.23 | 5.09 | 5.1 | 5.1 | -0.07 (-1.35%) | 3,010,350 |
3 Aug 2023 | CNY | 5.22 | 5.22 | 5.14 | 5.17 | 5.17 | -0.06 (-1.15%) | 2,380,752 |
2 Aug 2023 | CNY | 5.15 | 5.24 | 5.15 | 5.23 | 5.23 | +0.08 (+1.55%) | 3,780,600 |
1 Aug 2023 | CNY | 5.22 | 5.24 | 5.14 | 5.15 | 5.15 | -0.05 (-0.96%) | 2,986,408 |
31 Jul 2023 | CNY | 5.16 | 5.24 | 5.11 | 5.2 | 5.2 | +0.08 (+1.56%) | 4,829,735 |
28 Jul 2023 | CNY | 4.98 | 5.14 | 4.92 | 5.12 | 5.12 | +0.09 (+1.79%) | 4,743,174 |
27 Jul 2023 | CNY | 5.04 | 5.06 | 4.97 | 5.03 | 5.03 | +0.02 (+0.40%) | 2,932,800 |
26 Jul 2023 | CNY | 4.94 | 5.03 | 4.91 | 5.01 | 5.01 | +0.08 (+1.62%) | 3,794,698 |
25 Jul 2023 | CNY | 4.92 | 4.99 | 4.89 | 4.93 | 4.93 | +0.05 (+1.02%) | 3,168,500 |
24 Jul 2023 | CNY | 4.88 | 4.91 | 4.82 | 4.88 | 4.88 | 0.0 (0.0%) | 2,707,100 |
21 Jul 2023 | CNY | 4.83 | 4.9 | 4.8 | 4.88 | 4.88 | +0.02 (+0.41%) | 1,965,600 |
20 Jul 2023 | CNY | 4.88 | 4.9 | 4.84 | 4.86 | 4.86 | -0.03 (-0.61%) | 1,701,400 |
19 Jul 2023 | CNY | 4.88 | 4.9 | 4.85 | 4.89 | 4.89 | +0.01 (+0.20%) | 1,844,400 |
18 Jul 2023 | CNY | 4.88 | 4.91 | 4.83 | 4.88 | 4.88 | 0.0 (0.0%) | 1,623,374 |
17 Jul 2023 | CNY | 4.88 | 4.9 | 4.8 | 4.88 | 4.88 | +0.02 (+0.41%) | 2,392,900 |
14 Jul 2023 | CNY | 4.82 | 4.89 | 4.76 | 4.86 | 4.86 | +0.05 (+1.04%) | 3,087,000 |
13 Jul 2023 | CNY | 4.82 | 4.87 | 4.77 | 4.81 | 4.81 | +0.02 (+0.42%) | 2,114,700 |
12 Jul 2023 | CNY | 4.82 | 4.86 | 4.78 | 4.79 | 4.79 | -0.01 (-0.21%) | 1,832,300 |
11 Jul 2023 | CNY | 4.8 | 4.87 | 4.79 | 4.8 | 4.8 | -0.03 (-0.62%) | 1,614,301 |
10 Jul 2023 | CNY | 4.84 | 4.86 | 4.78 | 4.83 | 4.83 | +0.03 (+0.63%) | 1,580,200 |
7 Jul 2023 | CNY | 4.83 | 4.85 | 4.79 | 4.8 | 4.8 | -0.02 (-0.41%) | 1,943,941 |
6 Jul 2023 | CNY | 4.8 | 4.85 | 4.74 | 4.82 | 4.82 | +0.02 (+0.42%) | 2,550,001 |
5 Jul 2023 | CNY | 4.82 | 4.84 | 4.77 | 4.8 | 4.8 | -0.01 (-0.21%) | 2,868,302 |
4 Jul 2023 | CNY | 4.74 | 4.86 | 4.73 | 4.81 | 4.81 | +0.09 (+1.91%) | 3,890,315 |
3 Jul 2023 | CNY | 4.74 | 4.77 | 4.69 | 4.72 | 4.72 | +0.01 (+0.21%) | 2,878,540 |
30 Jun 2023 | CNY | 4.63 | 4.72 | 4.59 | 4.71 | 4.71 | +0.12 (+2.61%) | 3,572,143 |
29 Jun 2023 | CNY | 4.56 | 4.62 | 4.53 | 4.59 | 4.59 | +0.06 (+1.32%) | 2,330,201 |