Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 6.11 | 6.45 | 6.11 | 6.36 | 6.36 | +0.22 (+3.58%) | 13,654,464 |
9 Aug 2023 | CNY | 6.05 | 6.24 | 6.05 | 6.14 | 6.14 | +0.09 (+1.49%) | 10,045,076 |
8 Aug 2023 | CNY | 6.05 | 6.1 | 5.95 | 6.05 | 6.05 | -0.02 (-0.33%) | 6,210,900 |
7 Aug 2023 | CNY | 5.91 | 6.17 | 5.9 | 6.07 | 6.07 | +0.07 (+1.17%) | 8,740,112 |
4 Aug 2023 | CNY | 6.06 | 6.09 | 5.99 | 6 | 6 | -0.05 (-0.83%) | 5,971,400 |
3 Aug 2023 | CNY | 6.06 | 6.09 | 6.01 | 6.05 | 6.05 | -0.05 (-0.82%) | 4,034,880 |
2 Aug 2023 | CNY | 6.16 | 6.18 | 6.08 | 6.1 | 6.1 | -0.08 (-1.29%) | 4,917,000 |
1 Aug 2023 | CNY | 6.19 | 6.26 | 6.11 | 6.18 | 6.18 | +0.03 (+0.49%) | 5,625,840 |
31 Jul 2023 | CNY | 6.11 | 6.18 | 6.07 | 6.15 | 6.15 | +0.04 (+0.65%) | 4,406,375 |
28 Jul 2023 | CNY | 6.1 | 6.15 | 5.99 | 6.11 | 6.11 | -0.02 (-0.33%) | 4,444,035 |
27 Jul 2023 | CNY | 6.22 | 6.25 | 6.12 | 6.13 | 6.13 | -0.09 (-1.45%) | 4,903,546 |
26 Jul 2023 | CNY | 6.32 | 6.33 | 6.2 | 6.22 | 6.22 | -0.1 (-1.58%) | 5,177,700 |
25 Jul 2023 | CNY | 6.29 | 6.41 | 6.27 | 6.32 | 6.32 | +0.03 (+0.48%) | 5,349,800 |
24 Jul 2023 | CNY | 6.23 | 6.35 | 6.15 | 6.29 | 6.29 | +0.06 (+0.96%) | 5,254,347 |
21 Jul 2023 | CNY | 6.24 | 6.34 | 6.15 | 6.23 | 6.23 | -0.05 (-0.80%) | 6,144,692 |
20 Jul 2023 | CNY | 6.39 | 6.47 | 6.24 | 6.28 | 6.28 | -0.1 (-1.57%) | 8,280,067 |
19 Jul 2023 | CNY | 6.73 | 6.73 | 6.37 | 6.38 | 6.38 | -0.32 (-4.78%) | 12,499,263 |
18 Jul 2023 | CNY | 6.84 | 6.84 | 6.68 | 6.7 | 6.7 | -0.14 (-2.05%) | 7,206,283 |
17 Jul 2023 | CNY | 6.75 | 6.91 | 6.68 | 6.84 | 6.84 | +0.13 (+1.94%) | 6,407,919 |
14 Jul 2023 | CNY | 6.82 | 6.87 | 6.69 | 6.71 | 6.71 | -0.11 (-1.61%) | 7,140,000 |
13 Jul 2023 | CNY | 6.62 | 6.88 | 6.61 | 6.82 | 6.82 | +0.07 (+1.04%) | 9,168,884 |
12 Jul 2023 | CNY | 6.98 | 7.12 | 6.74 | 6.75 | 6.75 | -0.2 (-2.88%) | 10,686,200 |
11 Jul 2023 | CNY | 6.79 | 7.05 | 6.75 | 6.95 | 6.95 | +0.16 (+2.36%) | 8,402,860 |
10 Jul 2023 | CNY | 6.89 | 6.93 | 6.76 | 6.79 | 6.79 | -0.09 (-1.31%) | 6,649,620 |
7 Jul 2023 | CNY | 6.93 | 7.04 | 6.83 | 6.88 | 6.88 | -0.04 (-0.58%) | 6,994,640 |
6 Jul 2023 | CNY | 7.05 | 7.14 | 6.83 | 6.92 | 6.92 | -0.14 (-1.98%) | 11,292,000 |
5 Jul 2023 | CNY | 7.14 | 7.22 | 7.05 | 7.06 | 7.06 | -0.16 (-2.22%) | 12,002,059 |
4 Jul 2023 | CNY | 7.14 | 7.42 | 7.09 | 7.22 | 7.22 | +0.1 (+1.40%) | 14,826,574 |
3 Jul 2023 | CNY | 7.06 | 7.22 | 6.98 | 7.12 | 7.12 | -0.05 (-0.70%) | 13,697,550 |
30 Jun 2023 | CNY | 7.53 | 7.53 | 7.17 | 7.17 | 7.17 | -0.38 (-5.03%) | 28,888,646 |