Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 4.68 | 4.72 | 4.46 | 4.47 | 4.47 | -0.26 (-5.50%) | 195,107,430 |
17 Aug 2023 | CNY | 4.48 | 4.83 | 4.46 | 4.73 | 4.73 | +0.18 (+3.96%) | 311,685,358 |
16 Aug 2023 | CNY | 4.45 | 4.65 | 4.36 | 4.55 | 4.55 | +0.04 (+0.89%) | 229,406,117 |
15 Aug 2023 | CNY | 4.41 | 4.53 | 4.37 | 4.51 | 4.51 | 0.0 (0.0%) | 198,875,908 |
14 Aug 2023 | CNY | 4.54 | 4.65 | 4.4 | 4.51 | 4.51 | -0.18 (-3.84%) | 294,409,220 |
11 Aug 2023 | CNY | 4.52 | 5.03 | 4.39 | 4.69 | 4.69 | +0.12 (+2.63%) | 399,132,436 |
10 Aug 2023 | CNY | 4.51 | 4.6 | 4.47 | 4.57 | 4.57 | +0.07 (+1.56%) | 153,419,162 |
9 Aug 2023 | CNY | 4.55 | 4.6 | 4.47 | 4.5 | 4.5 | -0.08 (-1.75%) | 113,835,456 |
8 Aug 2023 | CNY | 4.69 | 4.69 | 4.47 | 4.58 | 4.58 | -0.2 (-4.18%) | 231,900,304 |
7 Aug 2023 | CNY | 4.6 | 4.8 | 4.55 | 4.78 | 4.78 | +0.15 (+3.24%) | 290,921,705 |
4 Aug 2023 | CNY | 4.73 | 4.96 | 4.58 | 4.63 | 4.63 | 0.0 (0.0%) | 394,670,756 |
3 Aug 2023 | CNY | 4.67 | 4.76 | 4.47 | 4.63 | 4.63 | +0.11 (+2.43%) | 268,158,708 |
2 Aug 2023 | CNY | 4.5 | 4.65 | 4.47 | 4.52 | 4.52 | -0.07 (-1.53%) | 196,495,126 |
1 Aug 2023 | CNY | 4.37 | 4.64 | 4.31 | 4.59 | 4.59 | +0.14 (+3.15%) | 296,802,436 |
31 Jul 2023 | CNY | 4.5 | 4.69 | 4.41 | 4.45 | 4.45 | +0.1 (+2.30%) | 389,606,002 |
28 Jul 2023 | CNY | 3.94 | 4.35 | 3.93 | 4.35 | 4.35 | +0.4 (+10.13%) | 274,266,976 |
27 Jul 2023 | CNY | 3.97 | 3.99 | 3.93 | 3.95 | 3.95 | -0.05 (-1.25%) | 40,702,975 |
26 Jul 2023 | CNY | 3.95 | 4 | 3.92 | 4 | 4 | +0.05 (+1.27%) | 69,310,207 |
25 Jul 2023 | CNY | 3.91 | 3.97 | 3.86 | 3.95 | 3.95 | +0.14 (+3.67%) | 81,257,209 |
24 Jul 2023 | CNY | 3.82 | 3.84 | 3.8 | 3.81 | 3.81 | -0.01 (-0.26%) | 15,000,700 |
21 Jul 2023 | CNY | 3.79 | 3.84 | 3.78 | 3.82 | 3.82 | +0.04 (+1.06%) | 20,613,200 |
20 Jul 2023 | CNY | 3.81 | 3.83 | 3.78 | 3.78 | 3.78 | -0.02 (-0.53%) | 17,829,400 |
19 Jul 2023 | CNY | 3.78 | 3.81 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 15,311,462 |
18 Jul 2023 | CNY | 3.79 | 3.8 | 3.76 | 3.78 | 3.78 | -0.01 (-0.26%) | 14,552,327 |
17 Jul 2023 | CNY | 3.77 | 3.79 | 3.75 | 3.79 | 3.79 | +0.03 (+0.80%) | 14,160,117 |
14 Jul 2023 | CNY | 3.79 | 3.79 | 3.76 | 3.76 | 3.76 | -0.02 (-0.53%) | 9,318,648 |
13 Jul 2023 | CNY | 3.75 | 3.8 | 3.74 | 3.78 | 3.78 | +0.04 (+1.07%) | 17,839,604 |
12 Jul 2023 | CNY | 3.76 | 3.79 | 3.73 | 3.74 | 3.74 | -0.03 (-0.80%) | 11,998,645 |
11 Jul 2023 | CNY | 3.76 | 3.78 | 3.75 | 3.77 | 3.77 | 0.0 (0.0%) | 12,672,500 |
10 Jul 2023 | CNY | 3.76 | 3.78 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 14,196,364 |