Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 5.34 | 5.45 | 5.31 | 5.37 | 5.37 | 0.0 (0.0%) | 5,488,070 |
24 Aug 2023 | CNY | 5.41 | 5.44 | 5.35 | 5.37 | 5.37 | -0.05 (-0.92%) | 5,091,600 |
23 Aug 2023 | CNY | 5.46 | 5.49 | 5.42 | 5.42 | 5.42 | -0.06 (-1.09%) | 4,196,800 |
22 Aug 2023 | CNY | 5.55 | 5.57 | 5.41 | 5.48 | 5.48 | -0.08 (-1.44%) | 8,174,840 |
21 Aug 2023 | CNY | 5.58 | 5.76 | 5.55 | 5.56 | 5.56 | -0.01 (-0.18%) | 8,303,360 |
18 Aug 2023 | CNY | 5.55 | 5.66 | 5.54 | 5.57 | 5.57 | +0.01 (+0.18%) | 8,395,940 |
17 Aug 2023 | CNY | 5.54 | 5.57 | 5.49 | 5.56 | 5.56 | +0.03 (+0.54%) | 5,567,000 |
16 Aug 2023 | CNY | 5.6 | 5.6 | 5.53 | 5.53 | 5.53 | -0.07 (-1.25%) | 3,857,500 |
15 Aug 2023 | CNY | 5.57 | 5.61 | 5.53 | 5.6 | 5.6 | +0.04 (+0.72%) | 5,372,170 |
14 Aug 2023 | CNY | 5.53 | 5.57 | 5.48 | 5.56 | 5.56 | +0.03 (+0.54%) | 5,211,770 |
11 Aug 2023 | CNY | 5.64 | 5.65 | 5.53 | 5.53 | 5.53 | -0.1 (-1.78%) | 5,944,400 |
10 Aug 2023 | CNY | 5.57 | 5.66 | 5.56 | 5.63 | 5.63 | +0.07 (+1.26%) | 6,862,310 |
9 Aug 2023 | CNY | 5.58 | 5.59 | 5.55 | 5.56 | 5.56 | -0.02 (-0.36%) | 4,110,000 |
8 Aug 2023 | CNY | 5.66 | 5.67 | 5.57 | 5.58 | 5.58 | -0.04 (-0.71%) | 4,505,200 |
7 Aug 2023 | CNY | 5.68 | 5.69 | 5.6 | 5.62 | 5.62 | -0.07 (-1.23%) | 6,536,250 |
4 Aug 2023 | CNY | 5.73 | 5.75 | 5.68 | 5.69 | 5.69 | -0.04 (-0.70%) | 5,693,750 |
3 Aug 2023 | CNY | 5.71 | 5.73 | 5.68 | 5.73 | 5.73 | 0.0 (0.0%) | 5,419,200 |
2 Aug 2023 | CNY | 5.73 | 5.75 | 5.71 | 5.73 | 5.73 | 0.0 (0.0%) | 5,601,470 |
1 Aug 2023 | CNY | 5.72 | 5.75 | 5.71 | 5.73 | 5.73 | +0.01 (+0.17%) | 5,331,610 |
31 Jul 2023 | CNY | 5.74 | 5.75 | 5.7 | 5.72 | 5.72 | +0.01 (+0.18%) | 7,023,000 |
28 Jul 2023 | CNY | 5.66 | 5.71 | 5.64 | 5.71 | 5.71 | +0.06 (+1.06%) | 7,589,060 |
27 Jul 2023 | CNY | 5.66 | 5.68 | 5.63 | 5.65 | 5.65 | 0.0 (0.0%) | 6,024,760 |
26 Jul 2023 | CNY | 5.63 | 5.65 | 5.61 | 5.65 | 5.65 | +0.02 (+0.36%) | 4,830,900 |
25 Jul 2023 | CNY | 5.58 | 5.64 | 5.58 | 5.63 | 5.63 | +0.06 (+1.08%) | 5,235,910 |
24 Jul 2023 | CNY | 5.56 | 5.59 | 5.53 | 5.57 | 5.57 | +0.02 (+0.36%) | 4,132,060 |
21 Jul 2023 | CNY | 5.53 | 5.57 | 5.52 | 5.55 | 5.55 | +0.02 (+0.36%) | 3,736,570 |
20 Jul 2023 | CNY | 5.59 | 5.59 | 5.53 | 5.53 | 5.53 | -0.06 (-1.07%) | 4,265,710 |
19 Jul 2023 | CNY | 5.55 | 5.59 | 5.53 | 5.59 | 5.59 | +0.04 (+0.72%) | 5,397,430 |
18 Jul 2023 | CNY | 5.55 | 5.57 | 5.51 | 5.55 | 5.55 | 0.0 (0.0%) | 3,976,700 |
17 Jul 2023 | CNY | 5.52 | 5.55 | 5.5 | 5.55 | 5.55 | 0.0 (0.0%) | 4,769,600 |