Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 5.53 | 5.58 | 5.46 | 5.46 | 5.46 | -0.08 (-1.44%) | 5,662,001 |
17 Aug 2023 | CNY | 5.59 | 5.59 | 5.45 | 5.54 | 5.54 | -0.04 (-0.72%) | 7,950,500 |
16 Aug 2023 | CNY | 5.61 | 5.63 | 5.56 | 5.58 | 5.58 | -0.05 (-0.89%) | 3,352,100 |
15 Aug 2023 | CNY | 5.61 | 5.63 | 5.53 | 5.63 | 5.63 | +0.03 (+0.54%) | 4,608,204 |
14 Aug 2023 | CNY | 5.6 | 5.62 | 5.52 | 5.6 | 5.6 | 0.0 (0.0%) | 4,268,101 |
11 Aug 2023 | CNY | 5.65 | 5.65 | 5.58 | 5.6 | 5.6 | -0.05 (-0.88%) | 4,750,201 |
10 Aug 2023 | CNY | 5.64 | 5.66 | 5.61 | 5.65 | 5.65 | +0.02 (+0.36%) | 3,614,824 |
9 Aug 2023 | CNY | 5.63 | 5.64 | 5.61 | 5.63 | 5.63 | -0.02 (-0.35%) | 3,897,530 |
8 Aug 2023 | CNY | 5.68 | 5.68 | 5.61 | 5.65 | 5.65 | 0.0 (0.0%) | 5,507,002 |
7 Aug 2023 | CNY | 5.75 | 5.76 | 5.64 | 5.65 | 5.65 | -0.06 (-1.05%) | 8,059,603 |
4 Aug 2023 | CNY | 5.79 | 5.84 | 5.7 | 5.71 | 5.71 | -0.07 (-1.21%) | 13,583,000 |
3 Aug 2023 | CNY | 5.86 | 5.86 | 5.67 | 5.78 | 5.78 | -0.2 (-3.34%) | 22,938,175 |
2 Aug 2023 | CNY | 5.95 | 6.18 | 5.85 | 5.98 | 5.98 | +0.14 (+2.40%) | 39,136,116 |
1 Aug 2023 | CNY | 5.81 | 5.84 | 5.76 | 5.84 | 5.84 | +0.04 (+0.69%) | 7,191,800 |
31 Jul 2023 | CNY | 5.74 | 5.81 | 5.74 | 5.8 | 5.8 | +0.06 (+1.05%) | 5,870,994 |
28 Jul 2023 | CNY | 5.72 | 5.74 | 5.65 | 5.74 | 5.74 | +0.05 (+0.88%) | 4,501,201 |
27 Jul 2023 | CNY | 5.76 | 5.8 | 5.68 | 5.69 | 5.69 | -0.08 (-1.39%) | 6,219,047 |
26 Jul 2023 | CNY | 5.78 | 5.81 | 5.72 | 5.77 | 5.77 | -0.01 (-0.17%) | 5,126,100 |
25 Jul 2023 | CNY | 5.75 | 5.79 | 5.72 | 5.78 | 5.78 | +0.06 (+1.05%) | 5,539,500 |
24 Jul 2023 | CNY | 5.73 | 5.74 | 5.63 | 5.72 | 5.72 | +0.03 (+0.53%) | 4,943,400 |
21 Jul 2023 | CNY | 5.72 | 5.76 | 5.65 | 5.69 | 5.69 | -0.03 (-0.52%) | 6,081,295 |
20 Jul 2023 | CNY | 5.81 | 5.84 | 5.7 | 5.72 | 5.72 | -0.09 (-1.55%) | 9,689,000 |
19 Jul 2023 | CNY | 5.88 | 5.89 | 5.78 | 5.81 | 5.81 | -0.06 (-1.02%) | 4,371,600 |
18 Jul 2023 | CNY | 5.91 | 5.93 | 5.84 | 5.87 | 5.87 | -0.04 (-0.68%) | 4,459,400 |
17 Jul 2023 | CNY | 5.88 | 5.91 | 5.7 | 5.91 | 5.91 | -0.01 (-0.17%) | 9,093,700 |
14 Jul 2023 | CNY | 5.87 | 5.97 | 5.82 | 5.92 | 5.92 | +0.06 (+1.02%) | 7,723,410 |
13 Jul 2023 | CNY | 5.84 | 5.89 | 5.81 | 5.86 | 5.86 | +0.03 (+0.51%) | 6,370,900 |
12 Jul 2023 | CNY | 5.92 | 5.96 | 5.81 | 5.83 | 5.83 | -0.12 (-2.02%) | 8,122,401 |
11 Jul 2023 | CNY | 5.97 | 5.99 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 5,810,201 |
10 Jul 2023 | CNY | 6 | 6.02 | 5.93 | 5.95 | 5.95 | -0.05 (-0.83%) | 8,973,024 |