Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 4.7 | 4.73 | 4.62 | 4.72 | 4.72 | +0.04 (+0.85%) | 4,676,100 |
16 Aug 2023 | CNY | 4.67 | 4.77 | 4.61 | 4.68 | 4.68 | -0.01 (-0.21%) | 5,757,000 |
15 Aug 2023 | CNY | 4.61 | 4.69 | 4.56 | 4.69 | 4.69 | +0.09 (+1.96%) | 5,325,110 |
14 Aug 2023 | CNY | 4.52 | 4.6 | 4.49 | 4.6 | 4.6 | +0.06 (+1.32%) | 4,068,321 |
11 Aug 2023 | CNY | 4.65 | 4.65 | 4.53 | 4.54 | 4.54 | -0.09 (-1.94%) | 3,318,720 |
10 Aug 2023 | CNY | 4.59 | 4.64 | 4.58 | 4.63 | 4.63 | +0.03 (+0.65%) | 3,457,440 |
9 Aug 2023 | CNY | 4.66 | 4.67 | 4.58 | 4.6 | 4.6 | -0.05 (-1.08%) | 4,713,600 |
8 Aug 2023 | CNY | 4.76 | 4.76 | 4.63 | 4.65 | 4.65 | -0.1 (-2.11%) | 5,128,280 |
7 Aug 2023 | CNY | 4.78 | 4.81 | 4.72 | 4.75 | 4.75 | -0.05 (-1.04%) | 4,119,450 |
4 Aug 2023 | CNY | 4.96 | 4.96 | 4.79 | 4.8 | 4.8 | -0.14 (-2.83%) | 6,236,361 |
3 Aug 2023 | CNY | 5.01 | 5.02 | 4.89 | 4.94 | 4.94 | -0.07 (-1.40%) | 4,435,300 |
2 Aug 2023 | CNY | 5.06 | 5.08 | 4.97 | 5.01 | 5.01 | -0.05 (-0.99%) | 4,520,740 |
1 Aug 2023 | CNY | 5.1 | 5.22 | 5.02 | 5.06 | 5.06 | -0.04 (-0.78%) | 7,276,721 |
31 Jul 2023 | CNY | 5.03 | 5.12 | 4.97 | 5.1 | 5.1 | +0.04 (+0.79%) | 10,302,350 |
28 Jul 2023 | CNY | 4.88 | 5.11 | 4.87 | 5.06 | 5.06 | +0.18 (+3.69%) | 12,911,200 |
27 Jul 2023 | CNY | 4.96 | 4.99 | 4.86 | 4.88 | 4.88 | -0.08 (-1.61%) | 4,775,020 |
26 Jul 2023 | CNY | 4.96 | 5.02 | 4.89 | 4.96 | 4.96 | +0.02 (+0.40%) | 7,210,220 |
25 Jul 2023 | CNY | 5 | 5.08 | 4.9 | 4.94 | 4.94 | -0.06 (-1.20%) | 8,695,960 |
24 Jul 2023 | CNY | 4.95 | 5.04 | 4.88 | 5 | 5 | +0.04 (+0.81%) | 10,195,820 |
21 Jul 2023 | CNY | 4.99 | 5.12 | 4.92 | 4.96 | 4.96 | 0.0 (0.0%) | 17,636,680 |
20 Jul 2023 | CNY | 4.79 | 5.02 | 4.76 | 4.96 | 4.96 | +0.18 (+3.77%) | 18,213,500 |
19 Jul 2023 | CNY | 4.75 | 4.8 | 4.68 | 4.78 | 4.78 | +0.06 (+1.27%) | 6,274,500 |
18 Jul 2023 | CNY | 4.7 | 4.76 | 4.65 | 4.72 | 4.72 | +0.03 (+0.64%) | 3,957,160 |
17 Jul 2023 | CNY | 4.71 | 4.71 | 4.63 | 4.69 | 4.69 | -0.02 (-0.42%) | 3,633,100 |
14 Jul 2023 | CNY | 4.73 | 4.77 | 4.67 | 4.71 | 4.71 | -0.01 (-0.21%) | 4,041,660 |
13 Jul 2023 | CNY | 4.72 | 4.76 | 4.64 | 4.72 | 4.72 | +0.03 (+0.64%) | 4,372,700 |
12 Jul 2023 | CNY | 4.77 | 4.83 | 4.68 | 4.69 | 4.69 | -0.05 (-1.05%) | 5,352,860 |
11 Jul 2023 | CNY | 4.72 | 4.76 | 4.68 | 4.74 | 4.74 | +0.02 (+0.42%) | 4,882,400 |
10 Jul 2023 | CNY | 4.79 | 4.82 | 4.7 | 4.72 | 4.72 | -0.02 (-0.42%) | 4,493,440 |
7 Jul 2023 | CNY | 4.75 | 4.77 | 4.7 | 4.74 | 4.74 | +0.03 (+0.64%) | 6,131,340 |