Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 5.78 | 5.85 | 5.73 | 5.74 | 5.74 | -0.08 (-1.37%) | 4,765,600 |
17 Aug 2023 | CNY | 5.73 | 5.82 | 5.65 | 5.82 | 5.82 | +0.07 (+1.22%) | 5,194,600 |
16 Aug 2023 | CNY | 5.66 | 5.87 | 5.62 | 5.75 | 5.75 | +0.09 (+1.59%) | 6,138,981 |
15 Aug 2023 | CNY | 5.73 | 5.74 | 5.62 | 5.66 | 5.66 | -0.07 (-1.22%) | 3,933,876 |
14 Aug 2023 | CNY | 5.62 | 5.74 | 5.55 | 5.73 | 5.73 | +0.13 (+2.32%) | 7,170,094 |
11 Aug 2023 | CNY | 5.7 | 5.78 | 5.58 | 5.6 | 5.6 | -0.12 (-2.10%) | 5,217,081 |
10 Aug 2023 | CNY | 5.7 | 5.75 | 5.67 | 5.72 | 5.72 | +0.01 (+0.18%) | 3,061,600 |
9 Aug 2023 | CNY | 5.75 | 5.8 | 5.69 | 5.71 | 5.71 | -0.04 (-0.70%) | 3,762,715 |
8 Aug 2023 | CNY | 5.76 | 5.8 | 5.73 | 5.75 | 5.75 | -0.01 (-0.17%) | 3,306,494 |
7 Aug 2023 | CNY | 5.85 | 5.9 | 5.74 | 5.76 | 5.76 | -0.07 (-1.20%) | 5,551,662 |
4 Aug 2023 | CNY | 5.94 | 6.01 | 5.8 | 5.83 | 5.83 | -0.11 (-1.85%) | 8,251,644 |
3 Aug 2023 | CNY | 5.93 | 5.99 | 5.88 | 5.94 | 5.94 | -0.03 (-0.50%) | 4,943,682 |
2 Aug 2023 | CNY | 5.89 | 6.02 | 5.87 | 5.97 | 5.97 | +0.07 (+1.19%) | 7,152,682 |
1 Aug 2023 | CNY | 5.96 | 6.08 | 5.87 | 5.9 | 5.9 | -0.12 (-1.99%) | 11,023,063 |
31 Jul 2023 | CNY | 5.77 | 6.03 | 5.77 | 6.02 | 6.02 | +0.16 (+2.73%) | 13,756,319 |
28 Jul 2023 | CNY | 5.74 | 5.87 | 5.72 | 5.86 | 5.86 | +0.1 (+1.74%) | 8,691,669 |
27 Jul 2023 | CNY | 5.72 | 5.81 | 5.72 | 5.76 | 5.76 | +0.01 (+0.17%) | 7,159,042 |
26 Jul 2023 | CNY | 5.75 | 5.83 | 5.68 | 5.75 | 5.75 | +0.01 (+0.17%) | 8,879,176 |
25 Jul 2023 | CNY | 5.6 | 5.76 | 5.6 | 5.74 | 5.74 | +0.16 (+2.87%) | 10,163,006 |
24 Jul 2023 | CNY | 5.55 | 5.65 | 5.52 | 5.58 | 5.58 | +0.08 (+1.45%) | 6,447,281 |
21 Jul 2023 | CNY | 5.55 | 5.62 | 5.49 | 5.5 | 5.5 | -0.05 (-0.90%) | 4,223,162 |
20 Jul 2023 | CNY | 5.64 | 5.66 | 5.54 | 5.55 | 5.55 | -0.1 (-1.77%) | 6,662,105 |
19 Jul 2023 | CNY | 5.48 | 5.75 | 5.45 | 5.65 | 5.65 | +0.16 (+2.91%) | 12,454,113 |
18 Jul 2023 | CNY | 5.46 | 5.5 | 5.38 | 5.49 | 5.49 | +0.05 (+0.92%) | 3,003,815 |
17 Jul 2023 | CNY | 5.4 | 5.44 | 5.35 | 5.44 | 5.44 | +0.05 (+0.93%) | 2,779,600 |
14 Jul 2023 | CNY | 5.43 | 5.47 | 5.38 | 5.39 | 5.39 | -0.02 (-0.37%) | 2,971,981 |
13 Jul 2023 | CNY | 5.45 | 5.5 | 5.39 | 5.41 | 5.41 | -0.03 (-0.55%) | 4,242,447 |
12 Jul 2023 | CNY | 5.44 | 5.52 | 5.42 | 5.44 | 5.44 | -0.03 (-0.55%) | 2,725,700 |
11 Jul 2023 | CNY | 5.49 | 5.49 | 5.43 | 5.47 | 5.47 | +0.03 (+0.55%) | 2,419,900 |
10 Jul 2023 | CNY | 5.43 | 5.48 | 5.4 | 5.44 | 5.44 | +0.02 (+0.37%) | 2,360,300 |