Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 5.31 | 5.36 | 5.21 | 5.21 | 5.21 | -0.13 (-2.43%) | 5,815,200 |
17 Aug 2023 | CNY | 5.21 | 5.4 | 5.17 | 5.34 | 5.34 | +0.1 (+1.91%) | 8,771,124 |
16 Aug 2023 | CNY | 5.38 | 5.4 | 5.22 | 5.24 | 5.24 | -0.14 (-2.60%) | 10,169,800 |
15 Aug 2023 | CNY | 5.47 | 5.5 | 5.36 | 5.38 | 5.38 | -0.12 (-2.18%) | 7,579,850 |
14 Aug 2023 | CNY | 5.45 | 5.5 | 5.35 | 5.5 | 5.5 | +0.01 (+0.18%) | 7,442,371 |
11 Aug 2023 | CNY | 5.59 | 5.61 | 5.47 | 5.49 | 5.49 | -0.12 (-2.14%) | 8,248,471 |
10 Aug 2023 | CNY | 5.65 | 5.65 | 5.55 | 5.61 | 5.61 | -0.03 (-0.53%) | 7,581,371 |
9 Aug 2023 | CNY | 5.6 | 5.67 | 5.56 | 5.64 | 5.64 | +0.01 (+0.18%) | 7,702,500 |
8 Aug 2023 | CNY | 5.7 | 5.76 | 5.61 | 5.63 | 5.63 | -0.05 (-0.88%) | 11,596,700 |
7 Aug 2023 | CNY | 5.73 | 5.87 | 5.66 | 5.68 | 5.68 | -0.1 (-1.73%) | 17,208,100 |
4 Aug 2023 | CNY | 5.88 | 5.9 | 5.73 | 5.78 | 5.78 | -0.07 (-1.20%) | 20,661,351 |
3 Aug 2023 | CNY | 5.94 | 5.98 | 5.82 | 5.85 | 5.85 | -0.15 (-2.50%) | 24,703,371 |
2 Aug 2023 | CNY | 5.77 | 6 | 5.75 | 6 | 6 | +0.14 (+2.39%) | 34,503,047 |
1 Aug 2023 | CNY | 5.81 | 5.95 | 5.76 | 5.86 | 5.86 | -0.03 (-0.51%) | 27,909,000 |
31 Jul 2023 | CNY | 5.79 | 5.92 | 5.75 | 5.89 | 5.89 | +0.07 (+1.20%) | 41,309,277 |
28 Jul 2023 | CNY | 5.91 | 6.02 | 5.75 | 5.82 | 5.82 | -0.09 (-1.52%) | 56,864,088 |
27 Jul 2023 | CNY | 5.49 | 5.91 | 5.48 | 5.91 | 5.91 | +0.54 (+10.06%) | 29,216,200 |
26 Jul 2023 | CNY | 5.58 | 5.6 | 5.33 | 5.37 | 5.37 | -0.23 (-4.11%) | 12,149,700 |
25 Jul 2023 | CNY | 5.47 | 5.63 | 5.44 | 5.6 | 5.6 | +0.16 (+2.94%) | 8,432,917 |
24 Jul 2023 | CNY | 5.47 | 5.56 | 5.41 | 5.44 | 5.44 | -0.05 (-0.91%) | 7,016,400 |
21 Jul 2023 | CNY | 5.62 | 5.65 | 5.45 | 5.49 | 5.49 | -0.14 (-2.49%) | 11,502,800 |
20 Jul 2023 | CNY | 5.68 | 5.88 | 5.61 | 5.63 | 5.63 | -0.04 (-0.71%) | 14,355,700 |
19 Jul 2023 | CNY | 5.73 | 5.77 | 5.65 | 5.67 | 5.67 | -0.1 (-1.73%) | 9,503,600 |
18 Jul 2023 | CNY | 5.78 | 5.85 | 5.69 | 5.77 | 5.77 | -0.02 (-0.35%) | 10,898,694 |
17 Jul 2023 | CNY | 5.9 | 5.9 | 5.7 | 5.79 | 5.79 | -0.12 (-2.03%) | 15,889,500 |
14 Jul 2023 | CNY | 5.86 | 6.02 | 5.71 | 5.91 | 5.91 | +0.05 (+0.85%) | 25,525,700 |
13 Jul 2023 | CNY | 5.82 | 5.95 | 5.78 | 5.86 | 5.86 | -0.07 (-1.18%) | 23,131,200 |
12 Jul 2023 | CNY | 5.95 | 6.12 | 5.89 | 5.93 | 5.93 | -0.03 (-0.50%) | 35,966,800 |
11 Jul 2023 | CNY | 5.81 | 6.01 | 5.76 | 5.96 | 5.96 | +0.15 (+2.58%) | 28,350,800 |
10 Jul 2023 | CNY | 5.8 | 5.9 | 5.68 | 5.81 | 5.81 | +0.07 (+1.22%) | 22,205,200 |