Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 5.78 | 5.82 | 5.68 | 5.68 | 5.68 | -0.1 (-1.73%) | 6,441,148 |
10 Aug 2023 | CNY | 5.76 | 5.82 | 5.71 | 5.78 | 5.78 | 0.0 (0.0%) | 5,825,450 |
9 Aug 2023 | CNY | 5.88 | 5.89 | 5.75 | 5.78 | 5.78 | -0.12 (-2.03%) | 8,846,474 |
8 Aug 2023 | CNY | 5.86 | 5.92 | 5.83 | 5.9 | 5.9 | +0.03 (+0.51%) | 5,572,800 |
7 Aug 2023 | CNY | 5.87 | 5.93 | 5.86 | 5.87 | 5.87 | -0.01 (-0.17%) | 5,916,923 |
4 Aug 2023 | CNY | 5.9 | 5.96 | 5.87 | 5.88 | 5.88 | -0.02 (-0.34%) | 8,070,258 |
3 Aug 2023 | CNY | 5.96 | 5.97 | 5.89 | 5.9 | 5.9 | -0.08 (-1.34%) | 7,200,700 |
2 Aug 2023 | CNY | 5.98 | 6.02 | 5.95 | 5.98 | 5.98 | +0.01 (+0.17%) | 8,082,650 |
1 Aug 2023 | CNY | 5.95 | 5.98 | 5.92 | 5.97 | 5.97 | 0.0 (0.0%) | 6,992,200 |
31 Jul 2023 | CNY | 5.94 | 6.01 | 5.92 | 5.97 | 5.97 | +0.03 (+0.51%) | 9,329,050 |
28 Jul 2023 | CNY | 5.83 | 6 | 5.75 | 5.94 | 5.94 | +0.08 (+1.37%) | 13,287,350 |
27 Jul 2023 | CNY | 5.9 | 5.94 | 5.85 | 5.86 | 5.86 | +0.01 (+0.17%) | 6,487,975 |
26 Jul 2023 | CNY | 5.95 | 5.98 | 5.83 | 5.85 | 5.85 | -0.11 (-1.85%) | 8,143,955 |
25 Jul 2023 | CNY | 5.86 | 5.97 | 5.86 | 5.96 | 5.96 | +0.12 (+2.05%) | 9,884,000 |
24 Jul 2023 | CNY | 5.89 | 6.04 | 5.82 | 5.84 | 5.84 | 0.0 (0.0%) | 11,319,550 |
21 Jul 2023 | CNY | 5.89 | 5.91 | 5.82 | 5.84 | 5.84 | -0.03 (-0.51%) | 7,922,180 |
20 Jul 2023 | CNY | 5.98 | 6 | 5.86 | 5.87 | 5.87 | -0.09 (-1.51%) | 8,383,200 |
19 Jul 2023 | CNY | 6 | 6.01 | 5.92 | 5.96 | 5.96 | -0.04 (-0.67%) | 6,327,900 |
18 Jul 2023 | CNY | 5.94 | 6.01 | 5.92 | 6 | 6 | +0.06 (+1.01%) | 7,612,592 |
17 Jul 2023 | CNY | 5.89 | 6.02 | 5.88 | 5.94 | 5.94 | +0.02 (+0.34%) | 7,773,600 |
14 Jul 2023 | CNY | 5.97 | 5.99 | 5.9 | 5.92 | 5.92 | -0.04 (-0.67%) | 6,271,530 |
13 Jul 2023 | CNY | 5.9 | 5.97 | 5.9 | 5.96 | 5.96 | +0.06 (+1.02%) | 6,397,850 |
12 Jul 2023 | CNY | 5.9 | 6 | 5.87 | 5.9 | 5.9 | -0.02 (-0.34%) | 8,268,900 |
11 Jul 2023 | CNY | 5.88 | 5.93 | 5.82 | 5.92 | 5.92 | +0.05 (+0.85%) | 7,242,300 |
10 Jul 2023 | CNY | 5.85 | 5.91 | 5.83 | 5.87 | 5.87 | 0.0 (0.0%) | 6,394,700 |
7 Jul 2023 | CNY | 5.85 | 5.9 | 5.8 | 5.87 | 5.87 | +0.01 (+0.17%) | 9,894,070 |
6 Jul 2023 | CNY | 5.89 | 5.92 | 5.79 | 5.86 | 5.86 | +0.02 (+0.34%) | 10,954,151 |
5 Jul 2023 | CNY | 5.82 | 5.87 | 5.77 | 5.84 | 5.84 | +0.03 (+0.52%) | 9,781,792 |
4 Jul 2023 | CNY | 5.75 | 5.85 | 5.74 | 5.81 | 5.81 | +0.08 (+1.40%) | 7,886,100 |
3 Jul 2023 | CNY | 5.78 | 5.88 | 5.71 | 5.73 | 5.73 | -0.05 (-0.87%) | 8,663,160 |