Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | CNY | 5.69 | 5.88 | 5.64 | 5.64 | 5.64 | -0.02 (-0.35%) | 12,533,543 |
18 Aug 2023 | CNY | 5.75 | 5.87 | 5.64 | 5.66 | 5.66 | -0.1 (-1.74%) | 14,201,018 |
17 Aug 2023 | CNY | 5.69 | 5.82 | 5.62 | 5.76 | 5.76 | +0.02 (+0.35%) | 16,276,975 |
16 Aug 2023 | CNY | 5.87 | 5.91 | 5.67 | 5.74 | 5.74 | -0.11 (-1.88%) | 20,056,088 |
15 Aug 2023 | CNY | 5.77 | 6.03 | 5.76 | 5.85 | 5.85 | +0.16 (+2.81%) | 32,642,141 |
14 Aug 2023 | CNY | 5.54 | 5.77 | 5.52 | 5.69 | 5.69 | +0.11 (+1.97%) | 24,962,632 |
11 Aug 2023 | CNY | 5.68 | 5.7 | 5.55 | 5.58 | 5.58 | -0.08 (-1.41%) | 12,004,000 |
10 Aug 2023 | CNY | 5.68 | 5.7 | 5.62 | 5.66 | 5.66 | -0.01 (-0.18%) | 9,906,100 |
9 Aug 2023 | CNY | 5.72 | 5.76 | 5.63 | 5.67 | 5.67 | -0.07 (-1.22%) | 10,909,313 |
8 Aug 2023 | CNY | 5.81 | 5.82 | 5.7 | 5.74 | 5.74 | -0.06 (-1.03%) | 11,410,000 |
7 Aug 2023 | CNY | 5.78 | 5.89 | 5.76 | 5.8 | 5.8 | +0.01 (+0.17%) | 12,695,400 |
4 Aug 2023 | CNY | 5.85 | 5.91 | 5.78 | 5.79 | 5.79 | -0.04 (-0.69%) | 10,167,359 |
3 Aug 2023 | CNY | 5.79 | 6.05 | 5.76 | 5.83 | 5.83 | +0.01 (+0.17%) | 13,991,158 |
2 Aug 2023 | CNY | 5.8 | 5.88 | 5.77 | 5.82 | 5.82 | -0.02 (-0.34%) | 12,466,300 |
1 Aug 2023 | CNY | 5.92 | 5.96 | 5.81 | 5.84 | 5.84 | -0.06 (-1.02%) | 21,899,700 |
31 Jul 2023 | CNY | 5.69 | 5.93 | 5.66 | 5.9 | 5.9 | +0.22 (+3.87%) | 26,732,117 |
28 Jul 2023 | CNY | 5.57 | 5.75 | 5.57 | 5.68 | 5.68 | +0.06 (+1.07%) | 24,245,500 |
27 Jul 2023 | CNY | 5.62 | 5.66 | 5.58 | 5.62 | 5.62 | -0.01 (-0.18%) | 18,273,025 |
26 Jul 2023 | CNY | 5.62 | 5.66 | 5.55 | 5.63 | 5.63 | +0.03 (+0.54%) | 17,390,500 |
25 Jul 2023 | CNY | 5.59 | 5.66 | 5.57 | 5.6 | 5.6 | +0.07 (+1.27%) | 24,287,799 |
24 Jul 2023 | CNY | 5.45 | 5.62 | 5.36 | 5.53 | 5.53 | -0.02 (-0.36%) | 29,990,500 |
21 Jul 2023 | CNY | 5.62 | 5.73 | 5.51 | 5.55 | 5.55 | +0.01 (+0.18%) | 37,768,219 |
20 Jul 2023 | CNY | 5.6 | 5.92 | 5.48 | 5.54 | 5.54 | +0.09 (+1.65%) | 55,651,644 |
19 Jul 2023 | CNY | 5.34 | 5.47 | 5.31 | 5.45 | 5.45 | +0.08 (+1.49%) | 27,883,715 |
18 Jul 2023 | CNY | 5.26 | 5.42 | 5.22 | 5.37 | 5.37 | +0.14 (+2.68%) | 33,817,070 |
17 Jul 2023 | CNY | 5.19 | 5.28 | 5.14 | 5.23 | 5.23 | +0.03 (+0.58%) | 33,493,432 |
14 Jul 2023 | CNY | 5.13 | 5.31 | 5.05 | 5.2 | 5.2 | +0.17 (+3.38%) | 63,811,580 |
13 Jul 2023 | CNY | 5.01 | 5.26 | 5 | 5.03 | 5.03 | +0.25 (+5.23%) | 72,340,249 |
12 Jul 2023 | CNY | 4.85 | 4.87 | 4.77 | 4.78 | 4.78 | -0.07 (-1.44%) | 7,231,600 |
11 Jul 2023 | CNY | 4.79 | 4.86 | 4.76 | 4.85 | 4.85 | +0.08 (+1.68%) | 7,276,600 |