Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 4.49 | 4.5 | 4.38 | 4.4 | 4.4 | -0.06 (-1.35%) | 7,259,100 |
8 Aug 2023 | CNY | 4.53 | 4.56 | 4.42 | 4.46 | 4.46 | -0.07 (-1.55%) | 10,346,200 |
7 Aug 2023 | CNY | 4.63 | 4.63 | 4.48 | 4.53 | 4.53 | -0.1 (-2.16%) | 15,048,160 |
4 Aug 2023 | CNY | 4.69 | 4.78 | 4.6 | 4.63 | 4.63 | -0.06 (-1.28%) | 14,531,150 |
3 Aug 2023 | CNY | 4.68 | 4.75 | 4.6 | 4.69 | 4.69 | 0.0 (0.0%) | 18,166,515 |
2 Aug 2023 | CNY | 4.61 | 4.73 | 4.61 | 4.69 | 4.69 | 0.0 (0.0%) | 22,331,256 |
1 Aug 2023 | CNY | 4.54 | 4.78 | 4.5 | 4.69 | 4.69 | +0.16 (+3.53%) | 33,893,458 |
31 Jul 2023 | CNY | 4.4 | 4.63 | 4.4 | 4.53 | 4.53 | +0.06 (+1.34%) | 23,455,625 |
28 Jul 2023 | CNY | 4.3 | 4.53 | 4.27 | 4.47 | 4.47 | +0.08 (+1.82%) | 35,653,577 |
27 Jul 2023 | CNY | 4.15 | 4.55 | 4.11 | 4.39 | 4.39 | +0.23 (+5.53%) | 49,101,719 |
26 Jul 2023 | CNY | 4.08 | 4.19 | 4.08 | 4.16 | 4.16 | +0.08 (+1.96%) | 18,045,132 |
25 Jul 2023 | CNY | 4 | 4.09 | 4 | 4.08 | 4.08 | +0.1 (+2.51%) | 12,044,493 |
24 Jul 2023 | CNY | 4 | 4.01 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 9,760,370 |
21 Jul 2023 | CNY | 3.97 | 4.02 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 7,462,508 |
20 Jul 2023 | CNY | 3.97 | 4.06 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 12,416,388 |
19 Jul 2023 | CNY | 3.96 | 4 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 12,477,709 |
18 Jul 2023 | CNY | 4.03 | 4.05 | 3.95 | 3.96 | 3.96 | -0.06 (-1.49%) | 14,157,233 |
17 Jul 2023 | CNY | 4.07 | 4.07 | 3.96 | 4.02 | 4.02 | -0.09 (-2.19%) | 13,957,750 |
14 Jul 2023 | CNY | 4.12 | 4.15 | 4.09 | 4.11 | 4.11 | -0.01 (-0.24%) | 4,175,822 |
13 Jul 2023 | CNY | 4.06 | 4.13 | 4.05 | 4.12 | 4.12 | +0.07 (+1.73%) | 6,945,901 |
12 Jul 2023 | CNY | 4.13 | 4.13 | 4.04 | 4.05 | 4.05 | -0.07 (-1.70%) | 7,674,300 |
11 Jul 2023 | CNY | 4.14 | 4.14 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 5,671,721 |
10 Jul 2023 | CNY | 4.11 | 4.14 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 6,881,986 |
7 Jul 2023 | CNY | 4.07 | 4.15 | 4.06 | 4.11 | 4.11 | +0.02 (+0.49%) | 4,871,424 |
6 Jul 2023 | CNY | 4.12 | 4.14 | 4.07 | 4.09 | 4.09 | -0.07 (-1.68%) | 6,390,640 |
5 Jul 2023 | CNY | 4.13 | 4.18 | 4.1 | 4.16 | 4.16 | 0.0 (0.0%) | 9,180,226 |
4 Jul 2023 | CNY | 4.12 | 4.16 | 4.05 | 4.16 | 4.16 | +0.06 (+1.46%) | 11,820,627 |
3 Jul 2023 | CNY | 4.04 | 4.15 | 4.02 | 4.1 | 4.1 | +0.06 (+1.49%) | 10,729,443 |
30 Jun 2023 | CNY | 3.96 | 4.06 | 3.94 | 4.04 | 4.04 | +0.08 (+2.02%) | 7,454,568 |
29 Jun 2023 | CNY | 3.98 | 4 | 3.93 | 3.96 | 3.96 | -0.02 (-0.50%) | 8,223,000 |