Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 5.36 | 5.41 | 5.28 | 5.3 | 5.3 | -0.07 (-1.30%) | 5,754,195 |
17 Aug 2023 | CNY | 5.27 | 5.39 | 5.17 | 5.37 | 5.37 | +0.11 (+2.09%) | 10,126,310 |
16 Aug 2023 | CNY | 5.29 | 5.32 | 5.25 | 5.26 | 5.26 | -0.04 (-0.75%) | 5,391,152 |
15 Aug 2023 | CNY | 5.34 | 5.38 | 5.27 | 5.3 | 5.3 | -0.04 (-0.75%) | 5,774,500 |
14 Aug 2023 | CNY | 5.3 | 5.37 | 5.26 | 5.34 | 5.34 | 0.0 (0.0%) | 7,409,800 |
11 Aug 2023 | CNY | 5.45 | 5.45 | 5.33 | 5.34 | 5.34 | -0.09 (-1.66%) | 7,848,403 |
10 Aug 2023 | CNY | 5.42 | 5.46 | 5.39 | 5.43 | 5.43 | +0.01 (+0.18%) | 6,255,998 |
9 Aug 2023 | CNY | 5.46 | 5.52 | 5.37 | 5.42 | 5.42 | -0.04 (-0.73%) | 9,334,390 |
8 Aug 2023 | CNY | 5.5 | 5.53 | 5.42 | 5.46 | 5.46 | -0.06 (-1.09%) | 7,823,601 |
7 Aug 2023 | CNY | 5.53 | 5.58 | 5.46 | 5.52 | 5.52 | -0.01 (-0.18%) | 9,795,820 |
4 Aug 2023 | CNY | 5.59 | 5.61 | 5.5 | 5.53 | 5.53 | -0.02 (-0.36%) | 9,381,487 |
3 Aug 2023 | CNY | 5.63 | 5.63 | 5.53 | 5.55 | 5.55 | -0.07 (-1.25%) | 9,988,760 |
2 Aug 2023 | CNY | 5.64 | 5.67 | 5.59 | 5.62 | 5.62 | -0.01 (-0.18%) | 6,708,660 |
1 Aug 2023 | CNY | 5.72 | 5.72 | 5.6 | 5.63 | 5.63 | -0.09 (-1.57%) | 10,456,860 |
31 Jul 2023 | CNY | 5.67 | 5.74 | 5.67 | 5.72 | 5.72 | +0.04 (+0.70%) | 8,450,691 |
28 Jul 2023 | CNY | 5.56 | 5.71 | 5.5 | 5.68 | 5.68 | +0.1 (+1.79%) | 9,654,858 |
27 Jul 2023 | CNY | 5.58 | 5.69 | 5.55 | 5.58 | 5.58 | -0.02 (-0.36%) | 9,083,360 |
26 Jul 2023 | CNY | 5.77 | 5.77 | 5.58 | 5.6 | 5.6 | -0.14 (-2.44%) | 10,702,108 |
25 Jul 2023 | CNY | 5.66 | 5.77 | 5.64 | 5.74 | 5.74 | +0.12 (+2.14%) | 10,751,114 |
24 Jul 2023 | CNY | 5.63 | 5.69 | 5.59 | 5.62 | 5.62 | -0.01 (-0.18%) | 6,438,227 |
21 Jul 2023 | CNY | 5.66 | 5.71 | 5.6 | 5.63 | 5.63 | -0.01 (-0.18%) | 6,608,179 |
20 Jul 2023 | CNY | 5.79 | 5.79 | 5.62 | 5.64 | 5.64 | -0.12 (-2.08%) | 10,308,404 |
19 Jul 2023 | CNY | 5.72 | 5.79 | 5.66 | 5.76 | 5.76 | +0.07 (+1.23%) | 11,411,380 |
18 Jul 2023 | CNY | 5.65 | 5.71 | 5.59 | 5.69 | 5.69 | +0.04 (+0.71%) | 6,554,819 |
17 Jul 2023 | CNY | 5.62 | 5.67 | 5.58 | 5.65 | 5.65 | 0.0 (0.0%) | 6,450,200 |
14 Jul 2023 | CNY | 5.67 | 5.69 | 5.61 | 5.65 | 5.65 | -0.01 (-0.18%) | 6,791,653 |
13 Jul 2023 | CNY | 5.65 | 5.72 | 5.61 | 5.66 | 5.66 | +0.04 (+0.71%) | 7,773,203 |
12 Jul 2023 | CNY | 5.72 | 5.72 | 5.59 | 5.62 | 5.62 | -0.08 (-1.40%) | 7,536,769 |
11 Jul 2023 | CNY | 5.69 | 5.73 | 5.66 | 5.7 | 5.7 | +0.01 (+0.18%) | 7,712,559 |
10 Jul 2023 | CNY | 5.75 | 5.78 | 5.66 | 5.69 | 5.69 | -0.04 (-0.70%) | 8,828,383 |