Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 4.43 | 4.46 | 4.38 | 4.45 | 4.45 | 0.0 (0.0%) | 8,866,387 |
16 Aug 2023 | CNY | 4.46 | 4.46 | 4.41 | 4.45 | 4.45 | 0.0 (0.0%) | 6,366,387 |
15 Aug 2023 | CNY | 4.45 | 4.48 | 4.39 | 4.45 | 4.45 | 0.0 (0.0%) | 7,865,587 |
14 Aug 2023 | CNY | 4.41 | 4.47 | 4.38 | 4.45 | 4.45 | +0.01 (+0.23%) | 8,964,678 |
11 Aug 2023 | CNY | 4.53 | 4.54 | 4.43 | 4.44 | 4.44 | -0.11 (-2.42%) | 11,614,200 |
10 Aug 2023 | CNY | 4.5 | 4.56 | 4.49 | 4.55 | 4.55 | +0.05 (+1.11%) | 8,125,800 |
9 Aug 2023 | CNY | 4.52 | 4.53 | 4.49 | 4.5 | 4.5 | -0.03 (-0.66%) | 7,986,312 |
8 Aug 2023 | CNY | 4.52 | 4.58 | 4.51 | 4.53 | 4.53 | +0.01 (+0.22%) | 8,718,786 |
7 Aug 2023 | CNY | 4.62 | 4.63 | 4.52 | 4.52 | 4.52 | -0.1 (-2.16%) | 13,908,200 |
4 Aug 2023 | CNY | 4.67 | 4.71 | 4.6 | 4.62 | 4.62 | -0.06 (-1.28%) | 18,845,300 |
3 Aug 2023 | CNY | 4.59 | 4.69 | 4.58 | 4.68 | 4.68 | +0.06 (+1.30%) | 18,428,572 |
2 Aug 2023 | CNY | 4.66 | 4.66 | 4.58 | 4.62 | 4.62 | -0.08 (-1.70%) | 23,534,102 |
1 Aug 2023 | CNY | 4.6 | 4.72 | 4.56 | 4.7 | 4.7 | +0.1 (+2.17%) | 41,183,106 |
31 Jul 2023 | CNY | 4.52 | 4.61 | 4.5 | 4.6 | 4.6 | +0.09 (+2.00%) | 25,225,178 |
28 Jul 2023 | CNY | 4.49 | 4.54 | 4.43 | 4.51 | 4.51 | +0.02 (+0.45%) | 13,782,900 |
27 Jul 2023 | CNY | 4.51 | 4.58 | 4.49 | 4.49 | 4.49 | -0.02 (-0.44%) | 14,535,350 |
26 Jul 2023 | CNY | 4.54 | 4.54 | 4.49 | 4.51 | 4.51 | -0.03 (-0.66%) | 10,480,600 |
25 Jul 2023 | CNY | 4.51 | 4.54 | 4.48 | 4.54 | 4.54 | +0.04 (+0.89%) | 17,226,925 |
24 Jul 2023 | CNY | 4.48 | 4.54 | 4.42 | 4.5 | 4.5 | +0.01 (+0.22%) | 15,548,856 |
21 Jul 2023 | CNY | 4.46 | 4.52 | 4.45 | 4.49 | 4.49 | +0.03 (+0.67%) | 11,884,300 |
20 Jul 2023 | CNY | 4.53 | 4.54 | 4.45 | 4.46 | 4.46 | -0.08 (-1.76%) | 18,543,200 |
19 Jul 2023 | CNY | 4.56 | 4.58 | 4.51 | 4.54 | 4.54 | +0.01 (+0.22%) | 13,573,700 |
18 Jul 2023 | CNY | 4.66 | 4.69 | 4.5 | 4.53 | 4.53 | -0.16 (-3.41%) | 29,338,400 |
17 Jul 2023 | CNY | 4.72 | 4.72 | 4.66 | 4.69 | 4.69 | -0.03 (-0.64%) | 20,017,243 |
14 Jul 2023 | CNY | 4.84 | 4.86 | 4.66 | 4.72 | 4.72 | -0.12 (-2.48%) | 36,022,043 |
13 Jul 2023 | CNY | 4.78 | 4.98 | 4.76 | 4.84 | 4.84 | +0.11 (+2.33%) | 55,278,920 |
12 Jul 2023 | CNY | 4.67 | 4.75 | 4.63 | 4.73 | 4.73 | +0.05 (+1.07%) | 34,219,844 |
11 Jul 2023 | CNY | 4.76 | 4.78 | 4.61 | 4.68 | 4.68 | -0.13 (-2.70%) | 35,465,100 |
10 Jul 2023 | CNY | 4.85 | 4.91 | 4.7 | 4.81 | 4.81 | +0.04 (+0.84%) | 44,479,500 |
7 Jul 2023 | CNY | 4.72 | 4.88 | 4.7 | 4.77 | 4.77 | +0.01 (+0.21%) | 49,267,472 |