Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 5.08 | 5.25 | 5.02 | 5.24 | 5.24 | +0.17 (+3.35%) | 24,302,328 |
16 Aug 2023 | CNY | 5.12 | 5.17 | 5.07 | 5.07 | 5.07 | -0.04 (-0.78%) | 13,966,772 |
15 Aug 2023 | CNY | 5.18 | 5.2 | 5.05 | 5.11 | 5.11 | -0.04 (-0.78%) | 19,262,793 |
14 Aug 2023 | CNY | 5.06 | 5.2 | 5.04 | 5.15 | 5.15 | +0.06 (+1.18%) | 22,944,825 |
11 Aug 2023 | CNY | 5.36 | 5.37 | 5.08 | 5.09 | 5.09 | -0.25 (-4.68%) | 35,940,528 |
10 Aug 2023 | CNY | 5.42 | 5.43 | 5.33 | 5.34 | 5.34 | -0.09 (-1.66%) | 11,687,200 |
9 Aug 2023 | CNY | 5.49 | 5.49 | 5.4 | 5.43 | 5.43 | -0.07 (-1.27%) | 17,159,537 |
8 Aug 2023 | CNY | 5.58 | 5.58 | 5.45 | 5.5 | 5.5 | -0.08 (-1.43%) | 16,479,919 |
7 Aug 2023 | CNY | 5.59 | 5.62 | 5.51 | 5.58 | 5.58 | +0.03 (+0.54%) | 21,815,281 |
4 Aug 2023 | CNY | 5.42 | 5.64 | 5.42 | 5.55 | 5.55 | +0.13 (+2.40%) | 27,684,588 |
3 Aug 2023 | CNY | 5.41 | 5.44 | 5.36 | 5.42 | 5.42 | -0.02 (-0.37%) | 19,303,403 |
2 Aug 2023 | CNY | 5.35 | 5.53 | 5.31 | 5.44 | 5.44 | +0.09 (+1.68%) | 27,165,621 |
1 Aug 2023 | CNY | 5.33 | 5.37 | 5.29 | 5.35 | 5.35 | +0.06 (+1.13%) | 17,954,250 |
31 Jul 2023 | CNY | 5.31 | 5.34 | 5.23 | 5.29 | 5.29 | -0.02 (-0.38%) | 21,355,215 |
28 Jul 2023 | CNY | 5.34 | 5.4 | 5.28 | 5.31 | 5.31 | -0.05 (-0.93%) | 19,895,845 |
27 Jul 2023 | CNY | 5.33 | 5.42 | 5.32 | 5.36 | 5.36 | +0.04 (+0.75%) | 21,968,566 |
26 Jul 2023 | CNY | 5.43 | 5.46 | 5.3 | 5.32 | 5.32 | -0.12 (-2.21%) | 20,771,694 |
25 Jul 2023 | CNY | 5.41 | 5.45 | 5.34 | 5.44 | 5.44 | +0.09 (+1.68%) | 21,559,444 |
24 Jul 2023 | CNY | 5.34 | 5.43 | 5.28 | 5.35 | 5.35 | 0.0 (0.0%) | 14,906,117 |
21 Jul 2023 | CNY | 5.34 | 5.41 | 5.3 | 5.35 | 5.35 | +0.01 (+0.19%) | 19,913,200 |
20 Jul 2023 | CNY | 5.47 | 5.49 | 5.33 | 5.34 | 5.34 | -0.12 (-2.20%) | 27,015,289 |
19 Jul 2023 | CNY | 5.53 | 5.56 | 5.44 | 5.46 | 5.46 | -0.08 (-1.44%) | 15,320,450 |
18 Jul 2023 | CNY | 5.48 | 5.63 | 5.42 | 5.54 | 5.54 | +0.08 (+1.47%) | 29,322,761 |
17 Jul 2023 | CNY | 5.54 | 5.6 | 5.43 | 5.46 | 5.46 | -0.08 (-1.44%) | 17,607,588 |
14 Jul 2023 | CNY | 5.64 | 5.71 | 5.53 | 5.54 | 5.54 | +0.01 (+0.18%) | 23,651,201 |
13 Jul 2023 | CNY | 5.41 | 5.55 | 5.41 | 5.53 | 5.53 | +0.15 (+2.79%) | 21,396,762 |
12 Jul 2023 | CNY | 5.51 | 5.52 | 5.37 | 5.38 | 5.38 | -0.13 (-2.36%) | 27,395,052 |
11 Jul 2023 | CNY | 5.55 | 5.56 | 5.5 | 5.51 | 5.51 | -0.04 (-0.72%) | 18,014,150 |
10 Jul 2023 | CNY | 5.64 | 5.66 | 5.46 | 5.55 | 5.55 | -0.09 (-1.60%) | 33,649,983 |
7 Jul 2023 | CNY | 5.71 | 5.75 | 5.53 | 5.64 | 5.64 | -0.09 (-1.57%) | 24,762,159 |