Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 6.39 | 6.42 | 6.28 | 6.39 | 6.39 | +0.03 (+0.47%) | 6,691,713 |
14 Aug 2023 | CNY | 6.17 | 6.36 | 6.16 | 6.36 | 6.36 | +0.15 (+2.42%) | 7,346,995 |
11 Aug 2023 | CNY | 6.39 | 6.43 | 6.2 | 6.21 | 6.21 | -0.18 (-2.82%) | 6,416,598 |
10 Aug 2023 | CNY | 6.32 | 6.41 | 6.3 | 6.39 | 6.39 | +0.08 (+1.27%) | 6,248,413 |
9 Aug 2023 | CNY | 6.26 | 6.4 | 6.26 | 6.31 | 6.31 | -0.09 (-1.41%) | 5,942,600 |
8 Aug 2023 | CNY | 6.42 | 6.43 | 6.32 | 6.4 | 6.4 | -0.01 (-0.16%) | 5,784,700 |
7 Aug 2023 | CNY | 6.47 | 6.54 | 6.37 | 6.41 | 6.41 | -0.11 (-1.69%) | 8,517,300 |
4 Aug 2023 | CNY | 6.64 | 6.66 | 6.5 | 6.52 | 6.52 | -0.07 (-1.06%) | 8,328,300 |
3 Aug 2023 | CNY | 6.62 | 6.64 | 6.54 | 6.59 | 6.59 | -0.03 (-0.45%) | 6,480,800 |
2 Aug 2023 | CNY | 6.69 | 6.73 | 6.6 | 6.62 | 6.62 | -0.06 (-0.90%) | 8,159,300 |
1 Aug 2023 | CNY | 6.75 | 6.78 | 6.66 | 6.68 | 6.68 | -0.07 (-1.04%) | 8,702,100 |
31 Jul 2023 | CNY | 6.64 | 6.76 | 6.57 | 6.75 | 6.75 | +0.13 (+1.96%) | 16,345,338 |
28 Jul 2023 | CNY | 6.43 | 6.73 | 6.4 | 6.62 | 6.62 | +0.19 (+2.95%) | 20,055,589 |
27 Jul 2023 | CNY | 6.53 | 6.54 | 6.41 | 6.43 | 6.43 | -0.09 (-1.38%) | 7,294,700 |
26 Jul 2023 | CNY | 6.5 | 6.59 | 6.49 | 6.52 | 6.52 | +0.01 (+0.15%) | 8,648,719 |
25 Jul 2023 | CNY | 6.49 | 6.53 | 6.45 | 6.51 | 6.51 | +0.04 (+0.62%) | 9,562,859 |
24 Jul 2023 | CNY | 6.43 | 6.51 | 6.39 | 6.47 | 6.47 | +0.03 (+0.47%) | 7,958,700 |
21 Jul 2023 | CNY | 6.56 | 6.63 | 6.38 | 6.44 | 6.44 | -0.11 (-1.68%) | 15,907,087 |
20 Jul 2023 | CNY | 6.42 | 6.58 | 6.39 | 6.55 | 6.55 | +0.16 (+2.50%) | 16,325,839 |
19 Jul 2023 | CNY | 6.34 | 6.43 | 6.33 | 6.39 | 6.39 | +0.02 (+0.31%) | 4,654,000 |
18 Jul 2023 | CNY | 6.35 | 6.4 | 6.29 | 6.37 | 6.37 | +0.02 (+0.31%) | 5,382,573 |
17 Jul 2023 | CNY | 6.48 | 6.49 | 6.29 | 6.35 | 6.35 | -0.02 (-0.31%) | 8,066,500 |
14 Jul 2023 | CNY | 6.26 | 6.42 | 6.25 | 6.37 | 6.37 | +0.09 (+1.43%) | 6,304,806 |
13 Jul 2023 | CNY | 6.25 | 6.29 | 6.2 | 6.28 | 6.28 | +0.07 (+1.13%) | 5,921,806 |
12 Jul 2023 | CNY | 6.34 | 6.38 | 6.2 | 6.21 | 6.21 | -0.13 (-2.05%) | 5,280,106 |
11 Jul 2023 | CNY | 6.26 | 6.36 | 6.22 | 6.34 | 6.34 | +0.09 (+1.44%) | 6,557,100 |
10 Jul 2023 | CNY | 6.26 | 6.31 | 6.23 | 6.25 | 6.25 | -0.01 (-0.16%) | 3,586,580 |
7 Jul 2023 | CNY | 6.24 | 6.3 | 6.2 | 6.26 | 6.26 | 0.0 (0.0%) | 3,978,047 |
6 Jul 2023 | CNY | 6.25 | 6.31 | 6.22 | 6.26 | 6.26 | +0.01 (+0.16%) | 3,502,100 |
5 Jul 2023 | CNY | 6.28 | 6.31 | 6.22 | 6.25 | 6.25 | -0.03 (-0.48%) | 4,047,220 |