Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 4.56 | 4.66 | 4.5 | 4.52 | 4.52 | -0.07 (-1.53%) | 6,504,800 |
24 Aug 2023 | CNY | 4.63 | 4.66 | 4.56 | 4.59 | 4.59 | -0.02 (-0.43%) | 5,551,800 |
23 Aug 2023 | CNY | 4.73 | 4.73 | 4.6 | 4.61 | 4.61 | -0.12 (-2.54%) | 5,061,400 |
22 Aug 2023 | CNY | 4.74 | 4.76 | 4.63 | 4.73 | 4.73 | 0.0 (0.0%) | 5,772,800 |
21 Aug 2023 | CNY | 4.76 | 4.82 | 4.72 | 4.73 | 4.73 | -0.05 (-1.05%) | 5,935,900 |
18 Aug 2023 | CNY | 4.82 | 4.89 | 4.77 | 4.78 | 4.78 | -0.04 (-0.83%) | 6,454,500 |
17 Aug 2023 | CNY | 4.71 | 4.84 | 4.66 | 4.82 | 4.82 | +0.08 (+1.69%) | 5,588,500 |
16 Aug 2023 | CNY | 4.78 | 4.78 | 4.71 | 4.74 | 4.74 | -0.04 (-0.84%) | 4,576,200 |
15 Aug 2023 | CNY | 4.85 | 4.87 | 4.74 | 4.78 | 4.78 | -0.09 (-1.85%) | 4,811,300 |
14 Aug 2023 | CNY | 4.81 | 4.88 | 4.72 | 4.87 | 4.87 | +0.06 (+1.25%) | 8,480,120 |
11 Aug 2023 | CNY | 4.98 | 5.02 | 4.81 | 4.81 | 4.81 | -0.19 (-3.80%) | 10,481,600 |
10 Aug 2023 | CNY | 4.96 | 5.01 | 4.94 | 5 | 5 | +0.03 (+0.60%) | 4,287,810 |
9 Aug 2023 | CNY | 5.01 | 5.03 | 4.94 | 4.97 | 4.97 | -0.04 (-0.80%) | 5,318,450 |
8 Aug 2023 | CNY | 5.07 | 5.08 | 5 | 5.01 | 5.01 | -0.07 (-1.38%) | 5,078,500 |
7 Aug 2023 | CNY | 5.03 | 5.11 | 5.02 | 5.08 | 5.08 | 0.0 (0.0%) | 6,052,700 |
4 Aug 2023 | CNY | 5.1 | 5.12 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 7,021,200 |
3 Aug 2023 | CNY | 5.17 | 5.17 | 5.06 | 5.08 | 5.08 | -0.06 (-1.17%) | 8,928,920 |
2 Aug 2023 | CNY | 5.15 | 5.22 | 5.11 | 5.14 | 5.14 | +0.02 (+0.39%) | 13,274,000 |
1 Aug 2023 | CNY | 5.15 | 5.2 | 5.04 | 5.12 | 5.12 | +0.04 (+0.79%) | 13,723,400 |
31 Jul 2023 | CNY | 4.98 | 5.08 | 4.97 | 5.08 | 5.08 | +0.09 (+1.80%) | 11,631,240 |
28 Jul 2023 | CNY | 4.88 | 5.01 | 4.83 | 4.99 | 4.99 | +0.09 (+1.84%) | 9,934,500 |
27 Jul 2023 | CNY | 4.89 | 4.97 | 4.88 | 4.9 | 4.9 | +0.01 (+0.20%) | 5,939,820 |
26 Jul 2023 | CNY | 4.98 | 4.99 | 4.87 | 4.89 | 4.89 | -0.07 (-1.41%) | 6,005,700 |
25 Jul 2023 | CNY | 4.86 | 4.97 | 4.86 | 4.96 | 4.96 | +0.12 (+2.48%) | 7,541,500 |
24 Jul 2023 | CNY | 4.85 | 4.87 | 4.8 | 4.84 | 4.84 | -0.02 (-0.41%) | 4,519,300 |
21 Jul 2023 | CNY | 4.88 | 4.91 | 4.83 | 4.86 | 4.86 | -0.03 (-0.61%) | 4,715,700 |
20 Jul 2023 | CNY | 4.89 | 4.94 | 4.87 | 4.89 | 4.89 | -0.02 (-0.41%) | 8,385,600 |
19 Jul 2023 | CNY | 4.92 | 4.95 | 4.87 | 4.91 | 4.91 | 0.0 (0.0%) | 4,797,900 |
18 Jul 2023 | CNY | 4.93 | 4.93 | 4.86 | 4.91 | 4.91 | -0.02 (-0.41%) | 5,325,200 |
17 Jul 2023 | CNY | 4.9 | 4.94 | 4.84 | 4.93 | 4.93 | 0.0 (0.0%) | 7,266,500 |