Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 6.06 | 6.19 | 6.03 | 6.1 | 6.1 | +0.01 (+0.16%) | 3,232,200 |
15 Aug 2023 | CNY | 6.12 | 6.17 | 6.06 | 6.09 | 6.09 | -0.03 (-0.49%) | 2,410,200 |
14 Aug 2023 | CNY | 6.08 | 6.16 | 6.04 | 6.12 | 6.12 | +0.02 (+0.33%) | 2,862,000 |
11 Aug 2023 | CNY | 6.21 | 6.21 | 6.1 | 6.1 | 6.1 | -0.05 (-0.81%) | 3,114,400 |
10 Aug 2023 | CNY | 6.25 | 6.28 | 6.13 | 6.15 | 6.15 | -0.08 (-1.28%) | 3,886,400 |
9 Aug 2023 | CNY | 6.23 | 6.27 | 6.19 | 6.23 | 6.23 | -0.01 (-0.16%) | 3,565,000 |
8 Aug 2023 | CNY | 6.31 | 6.31 | 6.21 | 6.24 | 6.24 | -0.06 (-0.95%) | 3,272,700 |
7 Aug 2023 | CNY | 6.37 | 6.37 | 6.25 | 6.3 | 6.3 | -0.07 (-1.10%) | 3,758,200 |
4 Aug 2023 | CNY | 6.46 | 6.52 | 6.36 | 6.37 | 6.37 | -0.05 (-0.78%) | 5,132,000 |
3 Aug 2023 | CNY | 6.45 | 6.51 | 6.38 | 6.42 | 6.42 | -0.06 (-0.93%) | 4,110,000 |
2 Aug 2023 | CNY | 6.47 | 6.53 | 6.42 | 6.48 | 6.48 | +0.02 (+0.31%) | 5,280,220 |
1 Aug 2023 | CNY | 6.49 | 6.57 | 6.45 | 6.46 | 6.46 | -0.06 (-0.92%) | 5,922,900 |
31 Jul 2023 | CNY | 6.47 | 6.54 | 6.4 | 6.52 | 6.52 | +0.05 (+0.77%) | 8,520,000 |
28 Jul 2023 | CNY | 6.37 | 6.48 | 6.31 | 6.47 | 6.47 | +0.12 (+1.89%) | 6,329,900 |
27 Jul 2023 | CNY | 6.35 | 6.46 | 6.33 | 6.35 | 6.35 | -0.03 (-0.47%) | 4,549,440 |
26 Jul 2023 | CNY | 6.38 | 6.42 | 6.31 | 6.38 | 6.38 | 0.0 (0.0%) | 5,420,220 |
25 Jul 2023 | CNY | 6.18 | 6.39 | 6.17 | 6.38 | 6.38 | +0.24 (+3.91%) | 9,214,640 |
24 Jul 2023 | CNY | 6.19 | 6.21 | 6.13 | 6.14 | 6.14 | -0.03 (-0.49%) | 2,325,800 |
21 Jul 2023 | CNY | 6.15 | 6.19 | 6.12 | 6.17 | 6.17 | +0.01 (+0.16%) | 2,722,300 |
20 Jul 2023 | CNY | 6.24 | 6.25 | 6.14 | 6.16 | 6.16 | -0.06 (-0.96%) | 3,062,000 |
19 Jul 2023 | CNY | 6.22 | 6.25 | 6.18 | 6.22 | 6.22 | +0.03 (+0.48%) | 3,162,700 |
18 Jul 2023 | CNY | 6.18 | 6.2 | 6.09 | 6.19 | 6.19 | +0.03 (+0.49%) | 4,944,300 |
17 Jul 2023 | CNY | 6.06 | 6.17 | 6 | 6.16 | 6.16 | +0.06 (+0.98%) | 4,328,300 |
14 Jul 2023 | CNY | 6.09 | 6.12 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 3,759,800 |
13 Jul 2023 | CNY | 6.09 | 6.2 | 6.06 | 6.1 | 6.1 | +0.03 (+0.49%) | 4,815,400 |
12 Jul 2023 | CNY | 6.11 | 6.18 | 6.05 | 6.07 | 6.07 | -0.06 (-0.98%) | 4,583,800 |
11 Jul 2023 | CNY | 6.12 | 6.17 | 6.07 | 6.13 | 6.13 | +0.02 (+0.33%) | 5,712,500 |
10 Jul 2023 | CNY | 6.19 | 6.24 | 6.05 | 6.11 | 6.11 | -0.03 (-0.49%) | 7,143,700 |
7 Jul 2023 | CNY | 6.24 | 6.42 | 6.09 | 6.14 | 6.14 | -0.02 (-0.32%) | 15,616,009 |
6 Jul 2023 | CNY | 6.14 | 6.17 | 6.05 | 6.16 | 6.16 | +0.05 (+0.82%) | 7,534,500 |