Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 5.75 | 5.76 | 5.63 | 5.65 | 5.65 | -0.08 (-1.40%) | 45,818,736 |
10 Aug 2023 | CNY | 5.69 | 5.77 | 5.68 | 5.73 | 5.73 | +0.02 (+0.35%) | 35,195,305 |
9 Aug 2023 | CNY | 5.74 | 5.76 | 5.67 | 5.71 | 5.71 | +0.01 (+0.18%) | 39,226,407 |
8 Aug 2023 | CNY | 5.74 | 5.77 | 5.66 | 5.7 | 5.7 | -0.04 (-0.70%) | 46,084,502 |
7 Aug 2023 | CNY | 5.9 | 5.9 | 5.7 | 5.74 | 5.74 | -0.17 (-2.88%) | 100,043,304 |
4 Aug 2023 | CNY | 5.98 | 6.11 | 5.9 | 5.91 | 5.91 | -0.06 (-1.01%) | 65,513,765 |
3 Aug 2023 | CNY | 5.96 | 5.99 | 5.87 | 5.97 | 5.97 | -0.04 (-0.67%) | 98,453,846 |
2 Aug 2023 | CNY | 5.95 | 6.01 | 5.88 | 6.01 | 6.01 | -0.02 (-0.33%) | 87,158,424 |
1 Aug 2023 | CNY | 6 | 6.22 | 5.95 | 6.03 | 6.03 | +0.03 (+0.50%) | 128,285,124 |
31 Jul 2023 | CNY | 6.03 | 6.05 | 5.9 | 6 | 6 | +0.07 (+1.18%) | 148,451,166 |
28 Jul 2023 | CNY | 5.75 | 6.04 | 5.7 | 5.93 | 5.93 | +0.2 (+3.49%) | 236,268,808 |
27 Jul 2023 | CNY | 5.55 | 5.88 | 5.55 | 5.73 | 5.73 | +0.16 (+2.87%) | 212,490,801 |
26 Jul 2023 | CNY | 5.52 | 5.58 | 5.45 | 5.57 | 5.57 | +0.06 (+1.09%) | 63,314,925 |
25 Jul 2023 | CNY | 5.28 | 5.54 | 5.28 | 5.51 | 5.51 | +0.29 (+5.56%) | 155,147,627 |
24 Jul 2023 | CNY | 5.28 | 5.28 | 5.2 | 5.22 | 5.22 | -0.05 (-0.95%) | 15,713,422 |
21 Jul 2023 | CNY | 5.24 | 5.28 | 5.19 | 5.27 | 5.27 | 0.0 (0.0%) | 38,422,892 |
20 Jul 2023 | CNY | 5.28 | 5.3 | 5.24 | 5.27 | 5.27 | -0.01 (-0.19%) | 20,789,256 |
19 Jul 2023 | CNY | 5.24 | 5.28 | 5.21 | 5.28 | 5.28 | +0.05 (+0.96%) | 23,913,531 |
18 Jul 2023 | CNY | 5.2 | 5.25 | 5.15 | 5.23 | 5.23 | +0.02 (+0.38%) | 25,450,306 |
17 Jul 2023 | CNY | 5.17 | 5.28 | 5.16 | 5.21 | 5.21 | +0.02 (+0.39%) | 32,797,788 |
14 Jul 2023 | CNY | 5.19 | 5.25 | 5.13 | 5.19 | 5.19 | 0.0 (0.0%) | 28,366,647 |
13 Jul 2023 | CNY | 5.11 | 5.21 | 5.09 | 5.19 | 5.19 | +0.1 (+1.96%) | 45,039,398 |
12 Jul 2023 | CNY | 5.02 | 5.14 | 4.96 | 5.09 | 5.09 | +0.07 (+1.39%) | 50,226,942 |
11 Jul 2023 | CNY | 4.92 | 5.03 | 4.9 | 5.02 | 5.02 | +0.12 (+2.45%) | 41,784,565 |
10 Jul 2023 | CNY | 4.9 | 4.91 | 4.85 | 4.9 | 4.9 | +0.03 (+0.62%) | 18,320,881 |
7 Jul 2023 | CNY | 4.87 | 4.92 | 4.84 | 4.87 | 4.87 | -0.01 (-0.20%) | 16,400,754 |
6 Jul 2023 | CNY | 4.91 | 4.93 | 4.87 | 4.88 | 4.88 | -0.03 (-0.61%) | 13,967,862 |
5 Jul 2023 | CNY | 4.98 | 4.98 | 4.9 | 4.91 | 4.91 | -0.07 (-1.41%) | 24,280,981 |
4 Jul 2023 | CNY | 4.9 | 4.98 | 4.88 | 4.98 | 4.98 | +0.1 (+2.05%) | 36,686,279 |
3 Jul 2023 | CNY | 4.78 | 4.93 | 4.77 | 4.88 | 4.88 | +0.11 (+2.31%) | 39,544,387 |