Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 6.42 | 6.51 | 6.31 | 6.32 | 6.32 | -0.09 (-1.40%) | 6,161,600 |
17 Aug 2023 | CNY | 6.37 | 6.5 | 6.27 | 6.41 | 6.41 | -0.01 (-0.16%) | 5,875,100 |
16 Aug 2023 | CNY | 6.29 | 6.52 | 6.24 | 6.42 | 6.42 | +0.18 (+2.88%) | 8,363,587 |
15 Aug 2023 | CNY | 6.39 | 6.43 | 6.14 | 6.24 | 6.24 | -0.16 (-2.50%) | 8,658,113 |
14 Aug 2023 | CNY | 6.29 | 6.52 | 6.26 | 6.4 | 6.4 | -0.09 (-1.39%) | 9,717,300 |
11 Aug 2023 | CNY | 6.51 | 6.86 | 6.45 | 6.49 | 6.49 | +0.05 (+0.78%) | 13,425,601 |
10 Aug 2023 | CNY | 6.41 | 6.47 | 6.33 | 6.44 | 6.44 | +0.04 (+0.63%) | 6,891,500 |
9 Aug 2023 | CNY | 6.58 | 6.68 | 6.37 | 6.4 | 6.4 | -0.15 (-2.29%) | 11,015,701 |
8 Aug 2023 | CNY | 6.69 | 6.78 | 6.53 | 6.55 | 6.55 | -0.17 (-2.53%) | 10,167,303 |
7 Aug 2023 | CNY | 6.81 | 6.92 | 6.67 | 6.72 | 6.72 | -0.29 (-4.14%) | 16,141,804 |
4 Aug 2023 | CNY | 7.21 | 7.28 | 6.98 | 7.01 | 7.01 | -0.16 (-2.23%) | 18,383,800 |
3 Aug 2023 | CNY | 7.08 | 7.2 | 6.91 | 7.17 | 7.17 | -0.02 (-0.28%) | 19,219,200 |
2 Aug 2023 | CNY | 7.01 | 7.38 | 6.95 | 7.19 | 7.19 | +0.14 (+1.99%) | 26,069,597 |
1 Aug 2023 | CNY | 7 | 7.17 | 6.88 | 7.05 | 7.05 | -0.06 (-0.84%) | 19,150,600 |
31 Jul 2023 | CNY | 7.13 | 7.34 | 7.08 | 7.11 | 7.11 | +0.17 (+2.45%) | 36,447,897 |
28 Jul 2023 | CNY | 6.93 | 7.13 | 6.85 | 6.94 | 6.94 | -0.01 (-0.14%) | 23,551,400 |
27 Jul 2023 | CNY | 6.83 | 7.25 | 6.69 | 6.95 | 6.95 | -0.08 (-1.14%) | 32,800,800 |
26 Jul 2023 | CNY | 6.87 | 7.37 | 6.82 | 7.03 | 7.03 | +0.09 (+1.30%) | 43,075,300 |
25 Jul 2023 | CNY | 6.52 | 7.11 | 6.51 | 6.94 | 6.94 | +0.45 (+6.93%) | 34,654,969 |
24 Jul 2023 | CNY | 6.59 | 6.65 | 6.43 | 6.49 | 6.49 | -0.1 (-1.52%) | 12,072,700 |
21 Jul 2023 | CNY | 6.42 | 6.69 | 6.42 | 6.59 | 6.59 | +0.1 (+1.54%) | 16,764,300 |
20 Jul 2023 | CNY | 6.37 | 6.63 | 6.36 | 6.49 | 6.49 | +0.07 (+1.09%) | 12,542,700 |
19 Jul 2023 | CNY | 6.34 | 6.5 | 6.29 | 6.42 | 6.42 | +0.08 (+1.26%) | 5,647,760 |
18 Jul 2023 | CNY | 6.38 | 6.4 | 6.25 | 6.34 | 6.34 | -0.03 (-0.47%) | 3,191,400 |
17 Jul 2023 | CNY | 6.33 | 6.37 | 6.21 | 6.37 | 6.37 | -0.02 (-0.31%) | 4,670,600 |
14 Jul 2023 | CNY | 6.36 | 6.45 | 6.34 | 6.39 | 6.39 | -0.03 (-0.47%) | 4,768,900 |
13 Jul 2023 | CNY | 6.25 | 6.66 | 6.25 | 6.42 | 6.42 | +0.18 (+2.88%) | 9,071,800 |
12 Jul 2023 | CNY | 6.44 | 6.44 | 6.24 | 6.24 | 6.24 | -0.16 (-2.50%) | 6,261,175 |
11 Jul 2023 | CNY | 6.49 | 6.55 | 6.36 | 6.4 | 6.4 | 0.0 (0.0%) | 5,915,300 |
10 Jul 2023 | CNY | 6.41 | 6.44 | 6.32 | 6.4 | 6.4 | -0.03 (-0.47%) | 5,452,575 |