Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 5.13 | 5.14 | 5.09 | 5.1 | 5.1 | -0.05 (-0.97%) | 8,445,661 |
15 Aug 2023 | CNY | 5.14 | 5.18 | 5.07 | 5.15 | 5.15 | +0.01 (+0.19%) | 12,543,226 |
14 Aug 2023 | CNY | 5.07 | 5.15 | 5.06 | 5.14 | 5.14 | +0.03 (+0.59%) | 9,180,000 |
11 Aug 2023 | CNY | 5.27 | 5.27 | 5.11 | 5.11 | 5.11 | -0.16 (-3.04%) | 18,896,655 |
10 Aug 2023 | CNY | 5.26 | 5.3 | 5.24 | 5.27 | 5.27 | -0.01 (-0.19%) | 10,751,041 |
9 Aug 2023 | CNY | 5.31 | 5.36 | 5.26 | 5.28 | 5.28 | -0.05 (-0.94%) | 11,359,406 |
8 Aug 2023 | CNY | 5.39 | 5.43 | 5.32 | 5.33 | 5.33 | -0.08 (-1.48%) | 15,900,533 |
7 Aug 2023 | CNY | 5.45 | 5.45 | 5.39 | 5.41 | 5.41 | -0.02 (-0.37%) | 14,537,200 |
4 Aug 2023 | CNY | 5.35 | 5.49 | 5.34 | 5.43 | 5.43 | +0.07 (+1.31%) | 25,769,397 |
3 Aug 2023 | CNY | 5.36 | 5.45 | 5.34 | 5.36 | 5.36 | +0.03 (+0.56%) | 23,939,864 |
2 Aug 2023 | CNY | 5.34 | 5.38 | 5.31 | 5.33 | 5.33 | -0.02 (-0.37%) | 16,958,620 |
1 Aug 2023 | CNY | 5.37 | 5.39 | 5.31 | 5.35 | 5.35 | -0.01 (-0.19%) | 15,866,805 |
31 Jul 2023 | CNY | 5.3 | 5.4 | 5.29 | 5.36 | 5.36 | +0.03 (+0.56%) | 19,682,653 |
28 Jul 2023 | CNY | 5.26 | 5.34 | 5.21 | 5.33 | 5.33 | +0.04 (+0.76%) | 19,782,996 |
27 Jul 2023 | CNY | 5.36 | 5.41 | 5.28 | 5.29 | 5.29 | -0.09 (-1.67%) | 24,275,823 |
26 Jul 2023 | CNY | 5.46 | 5.46 | 5.35 | 5.38 | 5.38 | -0.09 (-1.65%) | 21,350,521 |
25 Jul 2023 | CNY | 5.35 | 5.55 | 5.34 | 5.47 | 5.47 | +0.17 (+3.21%) | 34,296,012 |
24 Jul 2023 | CNY | 5.35 | 5.41 | 5.29 | 5.3 | 5.3 | -0.07 (-1.30%) | 18,256,495 |
21 Jul 2023 | CNY | 5.39 | 5.5 | 5.34 | 5.37 | 5.37 | -0.02 (-0.37%) | 25,553,500 |
20 Jul 2023 | CNY | 5.62 | 5.62 | 5.37 | 5.39 | 5.39 | -0.16 (-2.88%) | 32,927,995 |
19 Jul 2023 | CNY | 5.6 | 5.68 | 5.54 | 5.55 | 5.55 | -0.07 (-1.25%) | 34,022,218 |
18 Jul 2023 | CNY | 5.62 | 5.76 | 5.59 | 5.62 | 5.62 | -0.08 (-1.40%) | 45,593,757 |
17 Jul 2023 | CNY | 5.62 | 5.7 | 5.57 | 5.7 | 5.7 | +0.07 (+1.24%) | 46,520,856 |
14 Jul 2023 | CNY | 5.69 | 5.74 | 5.6 | 5.63 | 5.63 | -0.11 (-1.92%) | 67,275,378 |
13 Jul 2023 | CNY | 5.52 | 5.82 | 5.47 | 5.74 | 5.74 | +0.2 (+3.61%) | 110,830,668 |
12 Jul 2023 | CNY | 5.32 | 5.69 | 5.29 | 5.54 | 5.54 | +0.21 (+3.94%) | 88,803,498 |
11 Jul 2023 | CNY | 5.22 | 5.37 | 5.21 | 5.33 | 5.33 | +0.11 (+2.11%) | 25,178,390 |
10 Jul 2023 | CNY | 5.28 | 5.29 | 5.2 | 5.22 | 5.22 | -0.04 (-0.76%) | 16,184,940 |
7 Jul 2023 | CNY | 5.29 | 5.3 | 5.21 | 5.26 | 5.26 | -0.04 (-0.75%) | 14,740,700 |
6 Jul 2023 | CNY | 5.24 | 5.38 | 5.24 | 5.3 | 5.3 | +0.03 (+0.57%) | 18,641,023 |