Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 6.41 | 6.54 | 6.37 | 6.5 | 6.5 | +0.02 (+0.31%) | 122,228,737 |
16 Aug 2023 | CNY | 6.36 | 6.64 | 6.29 | 6.48 | 6.48 | +0.07 (+1.09%) | 139,903,046 |
15 Aug 2023 | CNY | 6.34 | 6.43 | 6.3 | 6.41 | 6.41 | +0.04 (+0.63%) | 90,318,050 |
14 Aug 2023 | CNY | 6.36 | 6.49 | 6.32 | 6.37 | 6.37 | -0.07 (-1.09%) | 103,989,246 |
11 Aug 2023 | CNY | 6.65 | 6.65 | 6.41 | 6.44 | 6.44 | -0.23 (-3.45%) | 144,703,393 |
10 Aug 2023 | CNY | 6.65 | 6.71 | 6.56 | 6.67 | 6.67 | +0.07 (+1.06%) | 142,396,161 |
9 Aug 2023 | CNY | 6.68 | 6.75 | 6.57 | 6.6 | 6.6 | -0.07 (-1.05%) | 104,169,131 |
8 Aug 2023 | CNY | 6.75 | 6.78 | 6.52 | 6.67 | 6.67 | -0.18 (-2.63%) | 187,822,001 |
7 Aug 2023 | CNY | 6.69 | 6.85 | 6.59 | 6.85 | 6.85 | +0.11 (+1.63%) | 224,444,398 |
4 Aug 2023 | CNY | 6.9 | 7.13 | 6.67 | 6.74 | 6.74 | -0.07 (-1.03%) | 451,239,904 |
3 Aug 2023 | CNY | 6.46 | 6.82 | 6.36 | 6.81 | 6.81 | +0.38 (+5.91%) | 323,038,670 |
2 Aug 2023 | CNY | 6.33 | 6.55 | 6.33 | 6.43 | 6.43 | +0.01 (+0.16%) | 154,980,996 |
1 Aug 2023 | CNY | 6.31 | 6.64 | 6.27 | 6.42 | 6.42 | +0.12 (+1.90%) | 224,696,231 |
31 Jul 2023 | CNY | 6.28 | 6.51 | 6.25 | 6.3 | 6.3 | +0.04 (+0.64%) | 206,829,215 |
28 Jul 2023 | CNY | 5.9 | 6.3 | 5.9 | 6.26 | 6.26 | +0.35 (+5.92%) | 183,967,595 |
27 Jul 2023 | CNY | 5.93 | 5.98 | 5.9 | 5.91 | 5.91 | -0.05 (-0.84%) | 40,205,642 |
26 Jul 2023 | CNY | 5.92 | 5.96 | 5.87 | 5.96 | 5.96 | +0.01 (+0.17%) | 57,886,508 |
25 Jul 2023 | CNY | 5.9 | 5.98 | 5.83 | 5.95 | 5.95 | +0.2 (+3.48%) | 81,937,053 |
24 Jul 2023 | CNY | 5.74 | 5.77 | 5.73 | 5.75 | 5.75 | -0.01 (-0.17%) | 11,979,172 |
21 Jul 2023 | CNY | 5.73 | 5.78 | 5.71 | 5.76 | 5.76 | +0.03 (+0.52%) | 16,067,880 |
20 Jul 2023 | CNY | 5.77 | 5.78 | 5.72 | 5.73 | 5.73 | -0.03 (-0.52%) | 18,868,265 |
19 Jul 2023 | CNY | 5.72 | 5.77 | 5.72 | 5.76 | 5.76 | +0.03 (+0.52%) | 17,058,327 |
18 Jul 2023 | CNY | 5.73 | 5.77 | 5.71 | 5.73 | 5.73 | 0.0 (0.0%) | 14,314,344 |
17 Jul 2023 | CNY | 5.75 | 5.75 | 5.7 | 5.73 | 5.73 | -0.03 (-0.52%) | 12,492,621 |
14 Jul 2023 | CNY | 5.8 | 5.8 | 5.74 | 5.76 | 5.76 | -0.01 (-0.17%) | 13,339,360 |
13 Jul 2023 | CNY | 5.71 | 5.79 | 5.71 | 5.77 | 5.77 | +0.07 (+1.23%) | 23,643,060 |
12 Jul 2023 | CNY | 5.75 | 5.77 | 5.68 | 5.7 | 5.7 | -0.06 (-1.04%) | 13,842,560 |
11 Jul 2023 | CNY | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | +0.04 (+0.70%) | 15,232,000 |
10 Jul 2023 | CNY | 5.76 | 5.77 | 5.7 | 5.72 | 5.72 | +0.01 (+0.18%) | 13,570,520 |
7 Jul 2023 | CNY | 5.68 | 5.76 | 5.66 | 5.71 | 5.71 | +0.02 (+0.35%) | 16,621,480 |