Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 5.86 | 5.89 | 5.66 | 5.66 | 5.66 | -0.21 (-3.58%) | 6,581,901 |
17 Aug 2023 | CNY | 5.77 | 5.88 | 5.7 | 5.87 | 5.87 | +0.1 (+1.73%) | 10,566,100 |
16 Aug 2023 | CNY | 5.71 | 5.84 | 5.63 | 5.77 | 5.77 | +0.04 (+0.70%) | 9,775,350 |
15 Aug 2023 | CNY | 5.71 | 5.83 | 5.69 | 5.73 | 5.73 | +0.04 (+0.70%) | 8,028,300 |
14 Aug 2023 | CNY | 5.58 | 5.71 | 5.55 | 5.69 | 5.69 | +0.07 (+1.25%) | 7,307,050 |
11 Aug 2023 | CNY | 5.69 | 5.73 | 5.6 | 5.62 | 5.62 | -0.06 (-1.06%) | 10,409,850 |
10 Aug 2023 | CNY | 5.7 | 5.75 | 5.66 | 5.68 | 5.68 | -0.02 (-0.35%) | 7,918,852 |
9 Aug 2023 | CNY | 5.66 | 5.83 | 5.63 | 5.7 | 5.7 | -0.09 (-1.55%) | 13,730,700 |
8 Aug 2023 | CNY | 5.78 | 5.99 | 5.75 | 5.79 | 5.79 | -0.07 (-1.19%) | 12,405,000 |
7 Aug 2023 | CNY | 5.83 | 5.95 | 5.75 | 5.86 | 5.86 | +0.04 (+0.69%) | 18,289,094 |
4 Aug 2023 | CNY | 5.85 | 6.04 | 5.81 | 5.82 | 5.82 | -0.08 (-1.36%) | 19,955,908 |
3 Aug 2023 | CNY | 5.77 | 5.95 | 5.69 | 5.9 | 5.9 | +0.07 (+1.20%) | 22,299,901 |
2 Aug 2023 | CNY | 5.91 | 5.99 | 5.75 | 5.83 | 5.83 | +0.02 (+0.34%) | 22,509,952 |
1 Aug 2023 | CNY | 6.01 | 6.04 | 5.77 | 5.81 | 5.81 | -0.26 (-4.28%) | 33,282,783 |
31 Jul 2023 | CNY | 5.79 | 6.17 | 5.69 | 6.07 | 6.07 | +0.28 (+4.84%) | 46,725,834 |
28 Jul 2023 | CNY | 5.63 | 6.05 | 5.63 | 5.79 | 5.79 | -0.11 (-1.86%) | 38,125,720 |
27 Jul 2023 | CNY | 6.09 | 6.3 | 5.9 | 5.9 | 5.9 | -0.65 (-9.92%) | 50,695,529 |
26 Jul 2023 | CNY | 6.33 | 6.85 | 6.01 | 6.55 | 6.55 | -0.11 (-1.65%) | 72,253,404 |
25 Jul 2023 | CNY | 6.75 | 7.11 | 6.35 | 6.66 | 6.66 | +0.11 (+1.68%) | 86,765,194 |
24 Jul 2023 | CNY | 5.78 | 6.55 | 5.61 | 6.55 | 6.55 | +0.6 (+10.08%) | 41,796,312 |
21 Jul 2023 | CNY | 6.28 | 6.5 | 5.85 | 5.95 | 5.95 | -0.12 (-1.98%) | 55,132,453 |
20 Jul 2023 | CNY | 5.5 | 6.07 | 5.5 | 6.07 | 6.07 | +0.55 (+9.96%) | 14,365,580 |
19 Jul 2023 | CNY | 5.38 | 5.66 | 5.36 | 5.52 | 5.52 | +0.18 (+3.37%) | 10,915,847 |
18 Jul 2023 | CNY | 5.28 | 5.43 | 5.22 | 5.34 | 5.34 | +0.06 (+1.14%) | 6,474,000 |
17 Jul 2023 | CNY | 5.19 | 5.29 | 5.14 | 5.28 | 5.28 | +0.08 (+1.54%) | 3,870,400 |
14 Jul 2023 | CNY | 5.28 | 5.28 | 5.19 | 5.2 | 5.2 | -0.07 (-1.33%) | 2,861,970 |
13 Jul 2023 | CNY | 5.26 | 5.4 | 5.19 | 5.27 | 5.27 | +0.03 (+0.57%) | 5,550,000 |
12 Jul 2023 | CNY | 5.3 | 5.35 | 5.21 | 5.24 | 5.24 | -0.07 (-1.32%) | 7,290,102 |
11 Jul 2023 | CNY | 5.51 | 5.51 | 5.16 | 5.31 | 5.31 | -0.06 (-1.12%) | 11,507,700 |
10 Jul 2023 | CNY | 5.28 | 5.45 | 5.2 | 5.37 | 5.37 | +0.13 (+2.48%) | 10,449,372 |