Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 6.17 | 6.22 | 6.06 | 6.19 | 6.19 | +0.02 (+0.32%) | 4,293,628 |
16 Aug 2023 | CNY | 6.17 | 6.27 | 6.15 | 6.17 | 6.17 | -0.04 (-0.64%) | 3,226,600 |
15 Aug 2023 | CNY | 6.25 | 6.32 | 6.16 | 6.21 | 6.21 | -0.09 (-1.43%) | 3,368,500 |
14 Aug 2023 | CNY | 6.25 | 6.32 | 6.15 | 6.3 | 6.3 | +0.03 (+0.48%) | 5,401,219 |
11 Aug 2023 | CNY | 6.35 | 6.41 | 6.26 | 6.27 | 6.27 | -0.09 (-1.42%) | 4,932,800 |
10 Aug 2023 | CNY | 6.29 | 6.39 | 6.29 | 6.36 | 6.36 | +0.05 (+0.79%) | 3,736,700 |
9 Aug 2023 | CNY | 6.41 | 6.41 | 6.29 | 6.31 | 6.31 | -0.09 (-1.41%) | 3,376,103 |
8 Aug 2023 | CNY | 6.38 | 6.44 | 6.31 | 6.4 | 6.4 | +0.01 (+0.16%) | 3,573,300 |
7 Aug 2023 | CNY | 6.56 | 6.58 | 6.35 | 6.39 | 6.39 | -0.16 (-2.44%) | 6,077,018 |
4 Aug 2023 | CNY | 6.53 | 6.68 | 6.52 | 6.55 | 6.55 | +0.01 (+0.15%) | 5,139,704 |
3 Aug 2023 | CNY | 6.53 | 6.58 | 6.49 | 6.54 | 6.54 | -0.02 (-0.30%) | 2,827,818 |
2 Aug 2023 | CNY | 6.62 | 6.62 | 6.55 | 6.56 | 6.56 | -0.05 (-0.76%) | 2,544,100 |
1 Aug 2023 | CNY | 6.6 | 6.62 | 6.52 | 6.61 | 6.61 | 0.0 (0.0%) | 3,655,400 |
31 Jul 2023 | CNY | 6.51 | 6.61 | 6.48 | 6.61 | 6.61 | +0.1 (+1.54%) | 5,384,218 |
28 Jul 2023 | CNY | 6.52 | 6.57 | 6.4 | 6.51 | 6.51 | -0.03 (-0.46%) | 4,483,218 |
27 Jul 2023 | CNY | 6.59 | 6.65 | 6.53 | 6.54 | 6.54 | -0.05 (-0.76%) | 3,190,200 |
26 Jul 2023 | CNY | 6.57 | 6.66 | 6.52 | 6.59 | 6.59 | +0.02 (+0.30%) | 4,180,499 |
25 Jul 2023 | CNY | 6.51 | 6.57 | 6.48 | 6.57 | 6.57 | +0.1 (+1.55%) | 3,658,599 |
24 Jul 2023 | CNY | 6.53 | 6.59 | 6.45 | 6.47 | 6.47 | -0.07 (-1.07%) | 3,284,900 |
21 Jul 2023 | CNY | 6.7 | 6.7 | 6.52 | 6.54 | 6.54 | -0.17 (-2.53%) | 5,463,800 |
20 Jul 2023 | CNY | 6.77 | 6.79 | 6.69 | 6.71 | 6.71 | -0.06 (-0.89%) | 4,407,700 |
19 Jul 2023 | CNY | 6.82 | 6.88 | 6.75 | 6.77 | 6.77 | -0.06 (-0.88%) | 3,491,000 |
18 Jul 2023 | CNY | 6.76 | 6.88 | 6.66 | 6.83 | 6.83 | +0.09 (+1.34%) | 5,313,102 |
17 Jul 2023 | CNY | 6.68 | 6.78 | 6.58 | 6.74 | 6.74 | +0.11 (+1.66%) | 5,745,100 |
14 Jul 2023 | CNY | 6.83 | 6.83 | 6.62 | 6.63 | 6.63 | -0.2 (-2.93%) | 8,320,100 |
13 Jul 2023 | CNY | 6.86 | 6.94 | 6.79 | 6.83 | 6.83 | -0.03 (-0.44%) | 6,098,900 |
12 Jul 2023 | CNY | 6.85 | 6.96 | 6.81 | 6.86 | 6.86 | -0.02 (-0.29%) | 8,428,700 |
11 Jul 2023 | CNY | 6.78 | 6.9 | 6.71 | 6.88 | 6.88 | +0.1 (+1.47%) | 6,603,700 |
10 Jul 2023 | CNY | 6.88 | 6.89 | 6.77 | 6.78 | 6.78 | -0.05 (-0.73%) | 3,343,280 |
7 Jul 2023 | CNY | 6.75 | 6.86 | 6.74 | 6.83 | 6.83 | +0.06 (+0.89%) | 4,882,600 |