Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 3.95 | 4.15 | 3.93 | 3.98 | 3.98 | +0.01 (+0.25%) | 15,436,900 |
17 Aug 2023 | CNY | 3.87 | 3.99 | 3.84 | 3.97 | 3.97 | +0.08 (+2.06%) | 6,306,640 |
16 Aug 2023 | CNY | 3.89 | 3.94 | 3.85 | 3.89 | 3.89 | 0.0 (0.0%) | 3,936,140 |
15 Aug 2023 | CNY | 3.95 | 3.97 | 3.85 | 3.89 | 3.89 | -0.06 (-1.52%) | 5,152,300 |
14 Aug 2023 | CNY | 3.89 | 3.96 | 3.84 | 3.95 | 3.95 | +0.06 (+1.54%) | 6,244,500 |
11 Aug 2023 | CNY | 3.98 | 3.99 | 3.89 | 3.89 | 3.89 | -0.07 (-1.77%) | 6,265,700 |
10 Aug 2023 | CNY | 3.99 | 4.02 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 5,602,100 |
9 Aug 2023 | CNY | 3.99 | 4.06 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 6,916,020 |
8 Aug 2023 | CNY | 4.02 | 4.03 | 3.98 | 4 | 4 | 0.0 (0.0%) | 4,281,680 |
7 Aug 2023 | CNY | 4.01 | 4.04 | 3.97 | 4 | 4 | 0.0 (0.0%) | 6,973,500 |
4 Aug 2023 | CNY | 4.05 | 4.08 | 4 | 4 | 4 | -0.04 (-0.99%) | 7,424,620 |
3 Aug 2023 | CNY | 4.06 | 4.07 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 6,029,680 |
2 Aug 2023 | CNY | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | -0.03 (-0.74%) | 6,768,680 |
1 Aug 2023 | CNY | 4.1 | 4.11 | 4.05 | 4.08 | 4.08 | -0.01 (-0.24%) | 6,601,040 |
31 Jul 2023 | CNY | 4.03 | 4.12 | 3.99 | 4.09 | 4.09 | +0.06 (+1.49%) | 11,068,400 |
28 Jul 2023 | CNY | 4.03 | 4.05 | 3.99 | 4.03 | 4.03 | 0.0 (0.0%) | 7,837,286 |
27 Jul 2023 | CNY | 4.07 | 4.09 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 12,625,006 |
26 Jul 2023 | CNY | 3.97 | 4.08 | 3.97 | 4.07 | 4.07 | +0.09 (+2.26%) | 16,900,940 |
25 Jul 2023 | CNY | 3.91 | 3.98 | 3.9 | 3.98 | 3.98 | +0.08 (+2.05%) | 10,947,455 |
24 Jul 2023 | CNY | 3.92 | 3.93 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 5,285,535 |
21 Jul 2023 | CNY | 3.89 | 3.94 | 3.87 | 3.91 | 3.91 | 0.0 (0.0%) | 6,536,400 |
20 Jul 2023 | CNY | 3.88 | 4.01 | 3.86 | 3.91 | 3.91 | +0.03 (+0.77%) | 15,177,420 |
19 Jul 2023 | CNY | 3.83 | 3.88 | 3.82 | 3.88 | 3.88 | +0.05 (+1.31%) | 5,549,940 |
18 Jul 2023 | CNY | 3.82 | 3.84 | 3.78 | 3.83 | 3.83 | +0.01 (+0.26%) | 3,517,320 |
17 Jul 2023 | CNY | 3.77 | 3.83 | 3.71 | 3.82 | 3.82 | +0.02 (+0.53%) | 5,320,200 |
14 Jul 2023 | CNY | 3.82 | 3.82 | 3.78 | 3.8 | 3.8 | -0.01 (-0.26%) | 2,783,160 |
13 Jul 2023 | CNY | 3.79 | 3.85 | 3.78 | 3.81 | 3.81 | +0.01 (+0.26%) | 4,462,700 |
12 Jul 2023 | CNY | 3.85 | 3.86 | 3.78 | 3.8 | 3.8 | -0.05 (-1.30%) | 4,883,500 |
11 Jul 2023 | CNY | 3.82 | 3.85 | 3.76 | 3.85 | 3.85 | +0.05 (+1.32%) | 5,471,620 |
10 Jul 2023 | CNY | 3.81 | 3.83 | 3.79 | 3.8 | 3.8 | +0.01 (+0.26%) | 3,346,400 |