Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 6.25 | 6.29 | 6.19 | 6.19 | 6.19 | -0.05 (-0.80%) | 2,784,000 |
17 Aug 2023 | CNY | 6.11 | 6.25 | 6.07 | 6.24 | 6.24 | +0.12 (+1.96%) | 2,368,912 |
16 Aug 2023 | CNY | 6.15 | 6.21 | 6.12 | 6.12 | 6.12 | -0.04 (-0.65%) | 1,782,600 |
15 Aug 2023 | CNY | 6.15 | 6.18 | 6.1 | 6.16 | 6.16 | +0.02 (+0.33%) | 1,559,200 |
14 Aug 2023 | CNY | 6.05 | 6.15 | 6 | 6.14 | 6.14 | +0.08 (+1.32%) | 2,233,600 |
11 Aug 2023 | CNY | 6.2 | 6.2 | 6.05 | 6.06 | 6.06 | -0.11 (-1.78%) | 1,733,700 |
10 Aug 2023 | CNY | 6.13 | 6.17 | 6.09 | 6.17 | 6.17 | +0.04 (+0.65%) | 1,092,700 |
9 Aug 2023 | CNY | 6.17 | 6.21 | 6.08 | 6.13 | 6.13 | -0.07 (-1.13%) | 1,672,400 |
8 Aug 2023 | CNY | 6.27 | 6.28 | 6.16 | 6.2 | 6.2 | -0.07 (-1.12%) | 1,537,666 |
7 Aug 2023 | CNY | 6.22 | 6.3 | 6.21 | 6.27 | 6.27 | +0.02 (+0.32%) | 1,901,550 |
4 Aug 2023 | CNY | 6.34 | 6.35 | 6.25 | 6.25 | 6.25 | -0.08 (-1.26%) | 2,144,900 |
3 Aug 2023 | CNY | 6.39 | 6.4 | 6.31 | 6.33 | 6.33 | -0.06 (-0.94%) | 1,634,200 |
2 Aug 2023 | CNY | 6.35 | 6.4 | 6.33 | 6.39 | 6.39 | +0.02 (+0.31%) | 2,059,766 |
1 Aug 2023 | CNY | 6.47 | 6.47 | 6.35 | 6.37 | 6.37 | -0.11 (-1.70%) | 2,716,275 |
31 Jul 2023 | CNY | 6.32 | 6.48 | 6.29 | 6.48 | 6.48 | +0.16 (+2.53%) | 4,413,460 |
28 Jul 2023 | CNY | 6.28 | 6.34 | 6.24 | 6.32 | 6.32 | +0.04 (+0.64%) | 1,949,860 |
27 Jul 2023 | CNY | 6.35 | 6.39 | 6.25 | 6.28 | 6.28 | -0.05 (-0.79%) | 1,790,000 |
26 Jul 2023 | CNY | 6.31 | 6.35 | 6.27 | 6.33 | 6.33 | +0.04 (+0.64%) | 2,823,500 |
25 Jul 2023 | CNY | 6.26 | 6.32 | 6.23 | 6.29 | 6.29 | +0.04 (+0.64%) | 2,881,039 |
24 Jul 2023 | CNY | 6.28 | 6.28 | 6.2 | 6.25 | 6.25 | 0.0 (0.0%) | 1,987,713 |
21 Jul 2023 | CNY | 6.22 | 6.3 | 6.22 | 6.25 | 6.25 | +0.01 (+0.16%) | 2,421,450 |
20 Jul 2023 | CNY | 6.34 | 6.34 | 6.22 | 6.24 | 6.24 | -0.07 (-1.11%) | 2,000,600 |
19 Jul 2023 | CNY | 6.31 | 6.39 | 6.27 | 6.31 | 6.31 | 0.0 (0.0%) | 2,790,430 |
18 Jul 2023 | CNY | 6.25 | 6.34 | 6.21 | 6.31 | 6.31 | +0.06 (+0.96%) | 3,200,638 |
17 Jul 2023 | CNY | 6.21 | 6.36 | 6.21 | 6.25 | 6.25 | 0.0 (0.0%) | 5,027,031 |
14 Jul 2023 | CNY | 6.18 | 6.33 | 6.18 | 6.25 | 6.25 | -0.06 (-0.95%) | 6,423,125 |
13 Jul 2023 | CNY | 6.3 | 6.45 | 6.2 | 6.31 | 6.31 | +0.01 (+0.16%) | 9,369,700 |
12 Jul 2023 | CNY | 6.44 | 6.58 | 6.26 | 6.3 | 6.3 | -0.03 (-0.47%) | 13,343,585 |
11 Jul 2023 | CNY | 6.14 | 6.55 | 6.09 | 6.33 | 6.33 | +0.25 (+4.11%) | 13,930,028 |
10 Jul 2023 | CNY | 6.13 | 6.14 | 6.03 | 6.08 | 6.08 | +0.02 (+0.33%) | 6,329,008 |