Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 6.09 | 6.35 | 6.08 | 6.2 | 6.2 | +0.11 (+1.81%) | 11,595,200 |
17 Aug 2023 | CNY | 6.06 | 6.12 | 6.01 | 6.09 | 6.09 | +0.04 (+0.66%) | 4,518,500 |
16 Aug 2023 | CNY | 5.97 | 6.09 | 5.97 | 6.05 | 6.05 | +0.05 (+0.83%) | 4,280,191 |
15 Aug 2023 | CNY | 6.07 | 6.07 | 5.95 | 6 | 6 | -0.05 (-0.83%) | 4,470,200 |
14 Aug 2023 | CNY | 5.98 | 6.07 | 5.91 | 6.05 | 6.05 | +0.04 (+0.67%) | 4,072,300 |
11 Aug 2023 | CNY | 6.1 | 6.12 | 6.01 | 6.01 | 6.01 | -0.11 (-1.80%) | 3,340,700 |
10 Aug 2023 | CNY | 5.95 | 6.14 | 5.94 | 6.12 | 6.12 | +0.16 (+2.68%) | 6,244,200 |
9 Aug 2023 | CNY | 6.03 | 6.06 | 5.95 | 5.96 | 5.96 | -0.09 (-1.49%) | 4,678,745 |
8 Aug 2023 | CNY | 6.07 | 6.13 | 6.04 | 6.05 | 6.05 | -0.02 (-0.33%) | 2,988,002 |
7 Aug 2023 | CNY | 6.17 | 6.18 | 6.06 | 6.07 | 6.07 | -0.12 (-1.94%) | 4,833,700 |
4 Aug 2023 | CNY | 6.12 | 6.21 | 6.09 | 6.19 | 6.19 | +0.08 (+1.31%) | 6,885,900 |
3 Aug 2023 | CNY | 6.16 | 6.16 | 6.07 | 6.11 | 6.11 | -0.06 (-0.97%) | 4,543,500 |
2 Aug 2023 | CNY | 6.14 | 6.22 | 6.12 | 6.17 | 6.17 | +0.03 (+0.49%) | 5,555,091 |
1 Aug 2023 | CNY | 6.13 | 6.23 | 6.11 | 6.14 | 6.14 | +0.01 (+0.16%) | 5,546,800 |
31 Jul 2023 | CNY | 6.09 | 6.18 | 6.06 | 6.13 | 6.13 | +0.06 (+0.99%) | 5,275,915 |
28 Jul 2023 | CNY | 6.05 | 6.09 | 5.98 | 6.07 | 6.07 | +0.01 (+0.17%) | 5,551,106 |
27 Jul 2023 | CNY | 6.15 | 6.22 | 6.06 | 6.06 | 6.06 | -0.1 (-1.62%) | 4,558,600 |
26 Jul 2023 | CNY | 6.09 | 6.22 | 6.06 | 6.16 | 6.16 | +0.06 (+0.98%) | 7,635,800 |
25 Jul 2023 | CNY | 6.05 | 6.12 | 6.05 | 6.1 | 6.1 | +0.08 (+1.33%) | 3,993,006 |
24 Jul 2023 | CNY | 6.12 | 6.13 | 6 | 6.02 | 6.02 | -0.08 (-1.31%) | 3,684,400 |
21 Jul 2023 | CNY | 6.01 | 6.12 | 5.99 | 6.1 | 6.1 | +0.09 (+1.50%) | 5,155,045 |
20 Jul 2023 | CNY | 6.12 | 6.13 | 5.98 | 6.01 | 6.01 | -0.1 (-1.64%) | 5,443,900 |
19 Jul 2023 | CNY | 6.12 | 6.16 | 6.08 | 6.11 | 6.11 | -0.02 (-0.33%) | 3,461,546 |
18 Jul 2023 | CNY | 6.12 | 6.17 | 6.06 | 6.13 | 6.13 | -0.02 (-0.33%) | 4,580,200 |
17 Jul 2023 | CNY | 6 | 6.19 | 5.97 | 6.15 | 6.15 | +0.13 (+2.16%) | 8,383,091 |
14 Jul 2023 | CNY | 5.9 | 6.07 | 5.89 | 6.02 | 6.02 | +0.11 (+1.86%) | 5,964,691 |
13 Jul 2023 | CNY | 5.93 | 5.98 | 5.86 | 5.91 | 5.91 | -0.03 (-0.51%) | 5,736,900 |
12 Jul 2023 | CNY | 6.1 | 6.12 | 5.93 | 5.94 | 5.94 | -0.19 (-3.10%) | 8,250,900 |
11 Jul 2023 | CNY | 6.08 | 6.15 | 6.02 | 6.13 | 6.13 | +0.08 (+1.32%) | 5,441,668 |
10 Jul 2023 | CNY | 6.07 | 6.08 | 6.02 | 6.05 | 6.05 | +0.01 (+0.17%) | 3,179,300 |