Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 4.51 | 4.56 | 4.46 | 4.54 | 4.54 | +0.01 (+0.22%) | 21,545,262 |
16 Aug 2023 | CNY | 4.59 | 4.6 | 4.52 | 4.53 | 4.53 | -0.06 (-1.31%) | 19,517,111 |
15 Aug 2023 | CNY | 4.61 | 4.62 | 4.55 | 4.59 | 4.59 | -0.02 (-0.43%) | 18,302,198 |
14 Aug 2023 | CNY | 4.6 | 4.62 | 4.52 | 4.61 | 4.61 | -0.02 (-0.43%) | 35,101,017 |
11 Aug 2023 | CNY | 4.71 | 4.72 | 4.63 | 4.63 | 4.63 | -0.07 (-1.49%) | 25,566,416 |
10 Aug 2023 | CNY | 4.73 | 4.73 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 19,885,911 |
9 Aug 2023 | CNY | 4.75 | 4.75 | 4.69 | 4.73 | 4.73 | -0.02 (-0.42%) | 27,261,494 |
8 Aug 2023 | CNY | 4.75 | 4.76 | 4.72 | 4.75 | 4.75 | 0.0 (0.0%) | 20,515,800 |
7 Aug 2023 | CNY | 4.79 | 4.8 | 4.73 | 4.75 | 4.75 | -0.03 (-0.63%) | 21,380,900 |
4 Aug 2023 | CNY | 4.81 | 4.85 | 4.76 | 4.78 | 4.78 | -0.02 (-0.42%) | 38,028,376 |
3 Aug 2023 | CNY | 4.83 | 4.83 | 4.76 | 4.8 | 4.8 | -0.02 (-0.41%) | 27,301,561 |
2 Aug 2023 | CNY | 4.83 | 4.9 | 4.8 | 4.82 | 4.82 | 0.0 (0.0%) | 45,145,601 |
1 Aug 2023 | CNY | 4.81 | 4.83 | 4.78 | 4.82 | 4.82 | +0.05 (+1.05%) | 46,514,234 |
31 Jul 2023 | CNY | 4.75 | 4.78 | 4.72 | 4.77 | 4.77 | +0.03 (+0.63%) | 39,154,402 |
28 Jul 2023 | CNY | 4.7 | 4.74 | 4.67 | 4.74 | 4.74 | +0.04 (+0.85%) | 24,342,086 |
27 Jul 2023 | CNY | 4.68 | 4.76 | 4.67 | 4.7 | 4.7 | +0.02 (+0.43%) | 28,865,545 |
26 Jul 2023 | CNY | 4.68 | 4.7 | 4.66 | 4.68 | 4.68 | -0.01 (-0.21%) | 13,850,710 |
25 Jul 2023 | CNY | 4.69 | 4.7 | 4.65 | 4.69 | 4.69 | +0.04 (+0.86%) | 27,813,139 |
24 Jul 2023 | CNY | 4.63 | 4.66 | 4.6 | 4.65 | 4.65 | +0.01 (+0.22%) | 17,299,200 |
21 Jul 2023 | CNY | 4.64 | 4.68 | 4.62 | 4.64 | 4.64 | -0.02 (-0.43%) | 21,028,338 |
20 Jul 2023 | CNY | 4.74 | 4.76 | 4.65 | 4.66 | 4.66 | -0.08 (-1.69%) | 27,767,788 |
19 Jul 2023 | CNY | 4.76 | 4.76 | 4.7 | 4.74 | 4.74 | -0.01 (-0.21%) | 23,260,293 |
18 Jul 2023 | CNY | 4.75 | 4.77 | 4.72 | 4.75 | 4.75 | +0.01 (+0.21%) | 30,689,535 |
17 Jul 2023 | CNY | 4.7 | 4.78 | 4.68 | 4.74 | 4.74 | +0.05 (+1.07%) | 42,635,189 |
14 Jul 2023 | CNY | 4.68 | 4.72 | 4.66 | 4.69 | 4.69 | +0.02 (+0.43%) | 36,135,020 |
13 Jul 2023 | CNY | 4.67 | 4.7 | 4.64 | 4.67 | 4.67 | +0.04 (+0.86%) | 32,282,200 |
12 Jul 2023 | CNY | 4.68 | 4.7 | 4.62 | 4.63 | 4.63 | -0.03 (-0.64%) | 37,120,043 |
11 Jul 2023 | CNY | 4.65 | 4.68 | 4.62 | 4.66 | 4.66 | +0.01 (+0.22%) | 29,727,929 |
10 Jul 2023 | CNY | 4.59 | 4.68 | 4.58 | 4.65 | 4.65 | +0.09 (+1.97%) | 50,549,146 |
7 Jul 2023 | CNY | 4.55 | 4.59 | 4.54 | 4.56 | 4.56 | -0.01 (-0.22%) | 13,114,026 |