Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 5.93 | 6 | 5.87 | 5.99 | 5.99 | +0.03 (+0.50%) | 19,142,100 |
11 Aug 2023 | CNY | 6.08 | 6.09 | 5.96 | 5.96 | 5.96 | -0.11 (-1.81%) | 21,707,700 |
10 Aug 2023 | CNY | 6.09 | 6.12 | 6.05 | 6.07 | 6.07 | -0.02 (-0.33%) | 14,838,200 |
9 Aug 2023 | CNY | 6.16 | 6.16 | 6.07 | 6.09 | 6.09 | -0.08 (-1.30%) | 16,677,100 |
8 Aug 2023 | CNY | 6.24 | 6.24 | 6.15 | 6.17 | 6.17 | -0.07 (-1.12%) | 16,571,380 |
7 Aug 2023 | CNY | 6.25 | 6.27 | 6.19 | 6.24 | 6.24 | 0.0 (0.0%) | 17,812,680 |
4 Aug 2023 | CNY | 6.18 | 6.27 | 6.17 | 6.24 | 6.24 | +0.07 (+1.13%) | 29,039,460 |
3 Aug 2023 | CNY | 6.14 | 6.18 | 6.13 | 6.17 | 6.17 | +0.01 (+0.16%) | 13,456,720 |
2 Aug 2023 | CNY | 6.18 | 6.2 | 6.14 | 6.16 | 6.16 | -0.02 (-0.32%) | 13,650,980 |
1 Aug 2023 | CNY | 6.14 | 6.2 | 6.13 | 6.18 | 6.18 | +0.02 (+0.32%) | 17,764,230 |
31 Jul 2023 | CNY | 6.1 | 6.17 | 6.08 | 6.16 | 6.16 | +0.07 (+1.15%) | 22,514,710 |
28 Jul 2023 | CNY | 6.03 | 6.1 | 6.01 | 6.09 | 6.09 | +0.04 (+0.66%) | 18,588,860 |
27 Jul 2023 | CNY | 6.11 | 6.13 | 6.03 | 6.05 | 6.05 | -0.05 (-0.82%) | 18,258,870 |
26 Jul 2023 | CNY | 6.22 | 6.22 | 6.07 | 6.1 | 6.1 | -0.12 (-1.93%) | 26,203,930 |
25 Jul 2023 | CNY | 6.19 | 6.23 | 6.15 | 6.22 | 6.22 | +0.09 (+1.47%) | 22,974,600 |
24 Jul 2023 | CNY | 6.08 | 6.19 | 6.05 | 6.13 | 6.13 | +0.05 (+0.82%) | 18,556,820 |
21 Jul 2023 | CNY | 6.09 | 6.17 | 6.05 | 6.08 | 6.08 | 0.0 (0.0%) | 24,299,040 |
20 Jul 2023 | CNY | 6.2 | 6.23 | 6.05 | 6.08 | 6.08 | -0.11 (-1.78%) | 26,563,030 |
19 Jul 2023 | CNY | 6.22 | 6.28 | 6.17 | 6.19 | 6.19 | -0.04 (-0.64%) | 18,277,400 |
18 Jul 2023 | CNY | 6.26 | 6.32 | 6.21 | 6.23 | 6.23 | -0.04 (-0.64%) | 23,761,590 |
17 Jul 2023 | CNY | 6.29 | 6.31 | 6.2 | 6.27 | 6.27 | -0.05 (-0.79%) | 29,559,700 |
14 Jul 2023 | CNY | 6.3 | 6.38 | 6.27 | 6.32 | 6.32 | +0.02 (+0.32%) | 28,784,880 |
13 Jul 2023 | CNY | 6.25 | 6.32 | 6.22 | 6.3 | 6.3 | +0.1 (+1.61%) | 25,956,110 |
12 Jul 2023 | CNY | 6.27 | 6.39 | 6.2 | 6.2 | 6.2 | -0.08 (-1.27%) | 33,709,970 |
11 Jul 2023 | CNY | 6.23 | 6.3 | 6.23 | 6.28 | 6.28 | +0.04 (+0.64%) | 20,695,460 |
10 Jul 2023 | CNY | 6.33 | 6.36 | 6.2 | 6.24 | 6.24 | -0.07 (-1.11%) | 35,226,630 |
7 Jul 2023 | CNY | 6.42 | 6.47 | 6.26 | 6.31 | 6.31 | -0.15 (-2.32%) | 52,873,630 |
6 Jul 2023 | CNY | 6.23 | 6.66 | 6.21 | 6.46 | 6.46 | +0.2 (+3.19%) | 103,708,250 |
5 Jul 2023 | CNY | 6.13 | 6.39 | 6.1 | 6.26 | 6.26 | +0.13 (+2.12%) | 79,515,110 |
4 Jul 2023 | CNY | 6.04 | 6.18 | 6.03 | 6.13 | 6.13 | +0.09 (+1.49%) | 35,860,970 |