Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 6.24 | 6.29 | 6.1 | 6.1 | 6.1 | -0.15 (-2.40%) | 5,042,720 |
17 Aug 2023 | CNY | 6.08 | 6.25 | 6 | 6.25 | 6.25 | +0.17 (+2.80%) | 7,917,820 |
16 Aug 2023 | CNY | 6.18 | 6.27 | 6.08 | 6.08 | 6.08 | -0.13 (-2.09%) | 4,826,500 |
15 Aug 2023 | CNY | 6.16 | 6.24 | 6.13 | 6.21 | 6.21 | +0.05 (+0.81%) | 6,483,506 |
14 Aug 2023 | CNY | 6.16 | 6.16 | 6 | 6.16 | 6.16 | +0.01 (+0.16%) | 8,301,900 |
11 Aug 2023 | CNY | 6.31 | 6.32 | 6.09 | 6.15 | 6.15 | -0.15 (-2.38%) | 11,365,830 |
10 Aug 2023 | CNY | 6.32 | 6.36 | 6.26 | 6.3 | 6.3 | +0.01 (+0.16%) | 5,385,600 |
9 Aug 2023 | CNY | 6.38 | 6.39 | 6.27 | 6.29 | 6.29 | -0.08 (-1.26%) | 5,952,300 |
8 Aug 2023 | CNY | 6.47 | 6.49 | 6.3 | 6.37 | 6.37 | -0.07 (-1.09%) | 7,451,700 |
7 Aug 2023 | CNY | 6.46 | 6.5 | 6.35 | 6.44 | 6.44 | -0.03 (-0.46%) | 7,815,900 |
4 Aug 2023 | CNY | 6.64 | 6.64 | 6.45 | 6.47 | 6.47 | -0.13 (-1.97%) | 10,850,381 |
3 Aug 2023 | CNY | 6.65 | 6.72 | 6.53 | 6.6 | 6.6 | -0.21 (-3.08%) | 19,119,100 |
2 Aug 2023 | CNY | 6.4 | 7.16 | 6.33 | 6.81 | 6.81 | +0.21 (+3.18%) | 31,252,611 |
1 Aug 2023 | CNY | 6.75 | 6.93 | 6.54 | 6.6 | 6.6 | +0.05 (+0.76%) | 16,128,301 |
31 Jul 2023 | CNY | 6.74 | 6.75 | 6.5 | 6.55 | 6.55 | -0.19 (-2.82%) | 14,192,800 |
28 Jul 2023 | CNY | 6.78 | 6.89 | 6.63 | 6.74 | 6.74 | -0.06 (-0.88%) | 10,804,900 |
27 Jul 2023 | CNY | 6.75 | 6.83 | 6.61 | 6.8 | 6.8 | +0.08 (+1.19%) | 7,208,300 |
26 Jul 2023 | CNY | 6.84 | 6.85 | 6.7 | 6.72 | 6.72 | -0.11 (-1.61%) | 5,164,700 |
25 Jul 2023 | CNY | 6.78 | 6.88 | 6.68 | 6.83 | 6.83 | +0.03 (+0.44%) | 9,440,400 |
24 Jul 2023 | CNY | 6.65 | 6.84 | 6.61 | 6.8 | 6.8 | +0.13 (+1.95%) | 8,231,100 |
21 Jul 2023 | CNY | 6.76 | 6.94 | 6.66 | 6.67 | 6.67 | -0.14 (-2.06%) | 10,569,100 |
20 Jul 2023 | CNY | 6.9 | 6.91 | 6.69 | 6.81 | 6.81 | -0.01 (-0.15%) | 11,776,100 |
19 Jul 2023 | CNY | 6.87 | 7.07 | 6.69 | 6.82 | 6.82 | -0.05 (-0.73%) | 13,478,919 |
18 Jul 2023 | CNY | 6.77 | 6.99 | 6.59 | 6.87 | 6.87 | +0.15 (+2.23%) | 13,723,499 |
17 Jul 2023 | CNY | 6.8 | 6.8 | 6.61 | 6.72 | 6.72 | -0.03 (-0.44%) | 8,737,020 |
14 Jul 2023 | CNY | 6.79 | 6.91 | 6.62 | 6.75 | 6.75 | -0.07 (-1.03%) | 12,851,000 |
13 Jul 2023 | CNY | 6.76 | 6.85 | 6.7 | 6.82 | 6.82 | +0.09 (+1.34%) | 8,064,020 |
12 Jul 2023 | CNY | 6.96 | 6.97 | 6.71 | 6.73 | 6.73 | -0.19 (-2.75%) | 9,213,081 |
11 Jul 2023 | CNY | 6.89 | 6.96 | 6.81 | 6.92 | 6.92 | +0.03 (+0.44%) | 8,832,120 |
10 Jul 2023 | CNY | 6.92 | 7.05 | 6.84 | 6.89 | 6.89 | -0.05 (-0.72%) | 9,102,160 |