Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 4.73 | 4.96 | 4.73 | 4.85 | 4.85 | +0.08 (+1.68%) | 5,877,900 |
17 Aug 2023 | CNY | 4.65 | 4.8 | 4.61 | 4.77 | 4.77 | +0.09 (+1.92%) | 3,517,800 |
16 Aug 2023 | CNY | 4.75 | 4.83 | 4.66 | 4.68 | 4.68 | -0.07 (-1.47%) | 3,365,700 |
15 Aug 2023 | CNY | 4.57 | 4.85 | 4.57 | 4.75 | 4.75 | +0.11 (+2.37%) | 4,369,300 |
14 Aug 2023 | CNY | 4.68 | 4.71 | 4.56 | 4.64 | 4.64 | -0.07 (-1.49%) | 3,117,392 |
11 Aug 2023 | CNY | 4.81 | 4.81 | 4.68 | 4.71 | 4.71 | -0.05 (-1.05%) | 4,619,276 |
10 Aug 2023 | CNY | 4.52 | 4.76 | 4.51 | 4.76 | 4.76 | +0.23 (+5.08%) | 7,679,669 |
9 Aug 2023 | CNY | 4.57 | 4.59 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 1,826,900 |
8 Aug 2023 | CNY | 4.52 | 4.62 | 4.47 | 4.58 | 4.58 | +0.1 (+2.23%) | 2,785,900 |
7 Aug 2023 | CNY | 4.51 | 4.53 | 4.4 | 4.48 | 4.48 | -0.07 (-1.54%) | 1,504,900 |
4 Aug 2023 | CNY | 4.44 | 4.59 | 4.41 | 4.55 | 4.55 | +0.1 (+2.25%) | 3,171,500 |
3 Aug 2023 | CNY | 4.51 | 4.54 | 4.45 | 4.45 | 4.45 | -0.09 (-1.98%) | 1,682,500 |
2 Aug 2023 | CNY | 4.52 | 4.57 | 4.5 | 4.54 | 4.54 | -0.02 (-0.44%) | 1,221,400 |
1 Aug 2023 | CNY | 4.49 | 4.56 | 4.44 | 4.56 | 4.56 | +0.04 (+0.88%) | 2,171,100 |
31 Jul 2023 | CNY | 4.55 | 4.56 | 4.49 | 4.52 | 4.52 | -0.04 (-0.88%) | 1,858,701 |
28 Jul 2023 | CNY | 4.39 | 4.6 | 4.32 | 4.56 | 4.56 | +0.17 (+3.87%) | 4,879,600 |
27 Jul 2023 | CNY | 4.41 | 4.46 | 4.37 | 4.39 | 4.39 | -0.02 (-0.45%) | 1,538,603 |
26 Jul 2023 | CNY | 4.51 | 4.53 | 4.38 | 4.41 | 4.41 | -0.13 (-2.86%) | 2,412,100 |
25 Jul 2023 | CNY | 4.49 | 4.55 | 4.48 | 4.54 | 4.54 | +0.03 (+0.67%) | 2,557,850 |
24 Jul 2023 | CNY | 4.63 | 4.64 | 4.48 | 4.51 | 4.51 | -0.12 (-2.59%) | 3,106,854 |
21 Jul 2023 | CNY | 4.62 | 4.71 | 4.54 | 4.63 | 4.63 | -0.01 (-0.22%) | 2,977,500 |
20 Jul 2023 | CNY | 4.69 | 4.72 | 4.64 | 4.64 | 4.64 | -0.04 (-0.85%) | 2,285,900 |
19 Jul 2023 | CNY | 4.7 | 4.78 | 4.66 | 4.68 | 4.68 | -0.06 (-1.27%) | 2,655,723 |
18 Jul 2023 | CNY | 4.6 | 4.77 | 4.55 | 4.74 | 4.74 | +0.15 (+3.27%) | 4,556,400 |
17 Jul 2023 | CNY | 4.63 | 4.63 | 4.53 | 4.59 | 4.59 | 0.0 (0.0%) | 2,767,100 |
14 Jul 2023 | CNY | 4.58 | 4.72 | 4.53 | 4.59 | 4.59 | +0.01 (+0.22%) | 3,496,900 |
13 Jul 2023 | CNY | 4.62 | 4.7 | 4.55 | 4.58 | 4.58 | -0.05 (-1.08%) | 2,987,100 |
12 Jul 2023 | CNY | 4.72 | 4.77 | 4.51 | 4.63 | 4.63 | -0.1 (-2.11%) | 4,564,985 |
11 Jul 2023 | CNY | 4.67 | 4.76 | 4.65 | 4.73 | 4.73 | +0.05 (+1.07%) | 3,148,800 |
10 Jul 2023 | CNY | 4.8 | 4.83 | 4.68 | 4.68 | 4.68 | -0.16 (-3.31%) | 3,480,423 |