Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 5.85 | 5.86 | 5.74 | 5.74 | 5.74 | -0.1 (-1.71%) | 2,000,530 |
17 Aug 2023 | CNY | 5.77 | 5.84 | 5.74 | 5.84 | 5.84 | +0.06 (+1.04%) | 2,328,440 |
16 Aug 2023 | CNY | 5.89 | 5.89 | 5.76 | 5.78 | 5.78 | -0.1 (-1.70%) | 2,102,160 |
15 Aug 2023 | CNY | 5.88 | 5.93 | 5.84 | 5.88 | 5.88 | 0.0 (0.0%) | 2,297,020 |
14 Aug 2023 | CNY | 5.9 | 5.9 | 5.81 | 5.88 | 5.88 | -0.01 (-0.17%) | 2,178,330 |
11 Aug 2023 | CNY | 6.02 | 6.04 | 5.89 | 5.89 | 5.89 | -0.13 (-2.16%) | 1,988,060 |
10 Aug 2023 | CNY | 5.97 | 6.02 | 5.93 | 6.02 | 6.02 | +0.05 (+0.84%) | 2,166,560 |
9 Aug 2023 | CNY | 5.99 | 6 | 5.93 | 5.97 | 5.97 | -0.02 (-0.33%) | 2,560,700 |
8 Aug 2023 | CNY | 5.98 | 6.02 | 5.93 | 5.99 | 5.99 | -0.01 (-0.17%) | 2,957,090 |
7 Aug 2023 | CNY | 5.96 | 6.01 | 5.9 | 6 | 6 | +0.04 (+0.67%) | 3,889,850 |
4 Aug 2023 | CNY | 5.97 | 6.01 | 5.95 | 5.96 | 5.96 | -0.01 (-0.17%) | 2,434,889 |
3 Aug 2023 | CNY | 5.98 | 5.98 | 5.91 | 5.97 | 5.97 | 0.0 (0.0%) | 2,359,194 |
2 Aug 2023 | CNY | 5.94 | 5.98 | 5.9 | 5.97 | 5.97 | +0.03 (+0.51%) | 2,782,370 |
1 Aug 2023 | CNY | 5.94 | 5.99 | 5.92 | 5.94 | 5.94 | 0.0 (0.0%) | 2,307,500 |
31 Jul 2023 | CNY | 5.89 | 5.97 | 5.85 | 5.94 | 5.94 | +0.05 (+0.85%) | 2,910,886 |
28 Jul 2023 | CNY | 5.83 | 5.89 | 5.78 | 5.89 | 5.89 | +0.07 (+1.20%) | 3,085,170 |
27 Jul 2023 | CNY | 5.84 | 5.9 | 5.8 | 5.82 | 5.82 | -0.03 (-0.51%) | 1,961,720 |
26 Jul 2023 | CNY | 5.86 | 5.87 | 5.81 | 5.85 | 5.85 | 0.0 (0.0%) | 2,081,780 |
25 Jul 2023 | CNY | 5.78 | 5.85 | 5.76 | 5.85 | 5.85 | +0.09 (+1.56%) | 3,246,760 |
24 Jul 2023 | CNY | 5.75 | 5.77 | 5.7 | 5.76 | 5.76 | +0.01 (+0.17%) | 1,554,800 |
21 Jul 2023 | CNY | 5.67 | 5.77 | 5.65 | 5.75 | 5.75 | +0.07 (+1.23%) | 2,245,000 |
20 Jul 2023 | CNY | 5.74 | 5.77 | 5.67 | 5.68 | 5.68 | -0.06 (-1.05%) | 2,722,800 |
19 Jul 2023 | CNY | 5.69 | 5.82 | 5.66 | 5.74 | 5.74 | +0.03 (+0.53%) | 4,538,970 |
18 Jul 2023 | CNY | 5.9 | 5.93 | 5.68 | 5.71 | 5.71 | -0.09 (-1.55%) | 6,402,856 |
17 Jul 2023 | CNY | 5.73 | 5.81 | 5.71 | 5.8 | 5.8 | 0.0 (0.0%) | 1,922,655 |
14 Jul 2023 | CNY | 5.79 | 5.82 | 5.76 | 5.8 | 5.8 | 0.0 (0.0%) | 1,914,330 |
13 Jul 2023 | CNY | 5.75 | 5.83 | 5.73 | 5.8 | 5.8 | +0.08 (+1.40%) | 2,924,800 |
12 Jul 2023 | CNY | 5.8 | 5.83 | 5.71 | 5.72 | 5.72 | -0.08 (-1.38%) | 2,148,260 |
11 Jul 2023 | CNY | 5.77 | 5.81 | 5.75 | 5.8 | 5.8 | +0.04 (+0.69%) | 1,536,600 |
10 Jul 2023 | CNY | 5.75 | 5.78 | 5.72 | 5.76 | 5.76 | +0.03 (+0.52%) | 1,817,700 |