Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 5.95 | 6.04 | 5.72 | 5.73 | 5.73 | -0.2 (-3.37%) | 32,289,407 |
17 Aug 2023 | CNY | 5.8 | 6.14 | 5.77 | 5.93 | 5.93 | +0.06 (+1.02%) | 50,765,134 |
16 Aug 2023 | CNY | 5.31 | 5.87 | 5.27 | 5.87 | 5.87 | +0.53 (+9.93%) | 32,909,810 |
15 Aug 2023 | CNY | 5.43 | 5.47 | 5.25 | 5.34 | 5.34 | -0.05 (-0.93%) | 16,152,800 |
14 Aug 2023 | CNY | 5.25 | 5.54 | 5.22 | 5.39 | 5.39 | -0.03 (-0.55%) | 22,045,300 |
11 Aug 2023 | CNY | 5.62 | 5.72 | 5.4 | 5.42 | 5.42 | -0.01 (-0.18%) | 31,036,001 |
10 Aug 2023 | CNY | 5.37 | 5.62 | 5.2 | 5.43 | 5.43 | +0.06 (+1.12%) | 40,777,400 |
9 Aug 2023 | CNY | 5.57 | 5.6 | 5.35 | 5.37 | 5.37 | -0.35 (-6.12%) | 45,642,300 |
8 Aug 2023 | CNY | 6.38 | 6.5 | 5.63 | 5.72 | 5.72 | -0.53 (-8.48%) | 68,459,694 |
7 Aug 2023 | CNY | 6.3 | 6.92 | 6.08 | 6.25 | 6.25 | -0.13 (-2.04%) | 89,076,616 |
4 Aug 2023 | CNY | 5.9 | 6.38 | 5.75 | 6.38 | 6.38 | +0.58 (+10.00%) | 71,240,647 |
3 Aug 2023 | CNY | 5.62 | 5.85 | 5.52 | 5.8 | 5.8 | +0.18 (+3.20%) | 39,556,253 |
2 Aug 2023 | CNY | 5.59 | 5.83 | 5.59 | 5.62 | 5.62 | -0.1 (-1.75%) | 31,806,119 |
1 Aug 2023 | CNY | 5.65 | 5.9 | 5.65 | 5.72 | 5.72 | -0.09 (-1.55%) | 46,700,395 |
31 Jul 2023 | CNY | 6.19 | 6.35 | 5.81 | 5.81 | 5.81 | -0.09 (-1.53%) | 76,365,066 |
28 Jul 2023 | CNY | 5.41 | 5.9 | 5.41 | 5.9 | 5.9 | +0.54 (+10.07%) | 49,458,901 |
27 Jul 2023 | CNY | 5.43 | 5.58 | 5.3 | 5.36 | 5.36 | -0.25 (-4.46%) | 44,796,935 |
26 Jul 2023 | CNY | 5.36 | 5.9 | 5.3 | 5.61 | 5.61 | +0.25 (+4.66%) | 56,530,168 |
25 Jul 2023 | CNY | 5.32 | 5.5 | 5.25 | 5.36 | 5.36 | +0.18 (+3.47%) | 23,100,001 |
24 Jul 2023 | CNY | 5.3 | 5.33 | 5.1 | 5.18 | 5.18 | -0.15 (-2.81%) | 18,170,990 |
21 Jul 2023 | CNY | 5.25 | 5.39 | 5.2 | 5.33 | 5.33 | +0.08 (+1.52%) | 25,236,790 |
20 Jul 2023 | CNY | 5.18 | 5.35 | 5.12 | 5.25 | 5.25 | +0.02 (+0.38%) | 24,388,655 |
19 Jul 2023 | CNY | 5.01 | 5.38 | 4.99 | 5.23 | 5.23 | +0.25 (+5.02%) | 32,998,036 |
18 Jul 2023 | CNY | 5.05 | 5.08 | 4.9 | 4.98 | 4.98 | -0.05 (-0.99%) | 10,452,100 |
17 Jul 2023 | CNY | 5 | 5.1 | 4.9 | 5.03 | 5.03 | -0.1 (-1.95%) | 25,158,600 |
14 Jul 2023 | CNY | 4.59 | 5.13 | 4.55 | 5.13 | 5.13 | +0.47 (+10.09%) | 21,099,847 |
13 Jul 2023 | CNY | 4.7 | 4.75 | 4.62 | 4.66 | 4.66 | 0.0 (0.0%) | 5,536,000 |
12 Jul 2023 | CNY | 4.83 | 4.85 | 4.65 | 4.66 | 4.66 | -0.15 (-3.12%) | 9,428,200 |
11 Jul 2023 | CNY | 4.93 | 5.09 | 4.78 | 4.81 | 4.81 | +0.05 (+1.05%) | 14,853,501 |
10 Jul 2023 | CNY | 4.82 | 4.83 | 4.71 | 4.76 | 4.76 | -0.08 (-1.65%) | 8,131,300 |