Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 5.66 | 5.81 | 5.61 | 5.65 | 5.65 | -0.02 (-0.35%) | 4,563,300 |
24 Aug 2023 | CNY | 5.8 | 5.8 | 5.6 | 5.67 | 5.67 | -0.07 (-1.22%) | 4,804,030 |
23 Aug 2023 | CNY | 5.78 | 5.81 | 5.67 | 5.74 | 5.74 | -0.02 (-0.35%) | 5,048,200 |
22 Aug 2023 | CNY | 5.88 | 5.91 | 5.68 | 5.76 | 5.76 | -0.09 (-1.54%) | 5,887,350 |
21 Aug 2023 | CNY | 5.91 | 6.01 | 5.84 | 5.85 | 5.85 | -0.08 (-1.35%) | 3,221,100 |
18 Aug 2023 | CNY | 6.02 | 6.05 | 5.92 | 5.93 | 5.93 | -0.09 (-1.50%) | 3,005,700 |
17 Aug 2023 | CNY | 5.89 | 6.04 | 5.8 | 6.02 | 6.02 | +0.13 (+2.21%) | 4,607,700 |
16 Aug 2023 | CNY | 5.93 | 5.99 | 5.87 | 5.89 | 5.89 | -0.07 (-1.17%) | 3,454,900 |
15 Aug 2023 | CNY | 5.97 | 6.01 | 5.93 | 5.96 | 5.96 | 0.0 (0.0%) | 2,846,390 |
14 Aug 2023 | CNY | 5.9 | 5.98 | 5.86 | 5.96 | 5.96 | +0.03 (+0.51%) | 2,932,050 |
11 Aug 2023 | CNY | 6.07 | 6.08 | 5.92 | 5.93 | 5.93 | -0.1 (-1.66%) | 4,102,600 |
10 Aug 2023 | CNY | 5.96 | 6.06 | 5.96 | 6.03 | 6.03 | +0.03 (+0.50%) | 3,075,690 |
9 Aug 2023 | CNY | 6.15 | 6.18 | 5.98 | 6 | 6 | -0.17 (-2.76%) | 5,589,700 |
8 Aug 2023 | CNY | 6.1 | 6.21 | 6.02 | 6.17 | 6.17 | +0.05 (+0.82%) | 7,551,700 |
7 Aug 2023 | CNY | 6.23 | 6.25 | 6.11 | 6.12 | 6.12 | -0.05 (-0.81%) | 6,669,700 |
4 Aug 2023 | CNY | 6.34 | 6.47 | 6.06 | 6.17 | 6.17 | -0.09 (-1.44%) | 15,104,500 |
3 Aug 2023 | CNY | 6.4 | 6.62 | 6.23 | 6.26 | 6.26 | -0.04 (-0.63%) | 19,491,240 |
2 Aug 2023 | CNY | 6.29 | 6.5 | 6.08 | 6.3 | 6.3 | -0.16 (-2.48%) | 38,337,700 |
1 Aug 2023 | CNY | 5.91 | 6.48 | 5.91 | 6.46 | 6.46 | +0.57 (+9.68%) | 31,853,910 |
31 Jul 2023 | CNY | 5.87 | 5.92 | 5.86 | 5.89 | 5.89 | +0.03 (+0.51%) | 2,522,200 |
28 Jul 2023 | CNY | 5.81 | 5.88 | 5.79 | 5.86 | 5.86 | 0.0 (0.0%) | 2,315,400 |
27 Jul 2023 | CNY | 5.88 | 5.93 | 5.81 | 5.86 | 5.86 | -0.02 (-0.34%) | 2,596,400 |
26 Jul 2023 | CNY | 5.87 | 5.91 | 5.84 | 5.88 | 5.88 | +0.01 (+0.17%) | 2,193,400 |
25 Jul 2023 | CNY | 5.79 | 5.88 | 5.76 | 5.87 | 5.87 | +0.15 (+2.62%) | 3,743,550 |
24 Jul 2023 | CNY | 5.81 | 5.81 | 5.71 | 5.72 | 5.72 | -0.07 (-1.21%) | 1,948,890 |
21 Jul 2023 | CNY | 5.74 | 5.88 | 5.72 | 5.79 | 5.79 | +0.02 (+0.35%) | 2,769,390 |
20 Jul 2023 | CNY | 5.81 | 5.85 | 5.76 | 5.77 | 5.77 | -0.03 (-0.52%) | 1,962,540 |
19 Jul 2023 | CNY | 5.79 | 5.83 | 5.77 | 5.8 | 5.8 | +0.01 (+0.17%) | 1,737,050 |
18 Jul 2023 | CNY | 5.75 | 5.82 | 5.71 | 5.79 | 5.79 | +0.05 (+0.87%) | 2,207,350 |
17 Jul 2023 | CNY | 5.66 | 5.74 | 5.63 | 5.74 | 5.74 | +0.04 (+0.70%) | 2,248,600 |