Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2023 | CNY | 6.57 | 6.61 | 6.47 | 6.5 | 6.5 | -0.06 (-0.91%) | 3,882,800 |
3 Aug 2023 | CNY | 6.61 | 6.61 | 6.5 | 6.56 | 6.56 | -0.05 (-0.76%) | 3,747,373 |
2 Aug 2023 | CNY | 6.65 | 6.67 | 6.58 | 6.61 | 6.61 | -0.04 (-0.60%) | 4,355,000 |
1 Aug 2023 | CNY | 6.68 | 6.78 | 6.63 | 6.65 | 6.65 | -0.07 (-1.04%) | 5,222,350 |
31 Jul 2023 | CNY | 6.66 | 6.75 | 6.61 | 6.72 | 6.72 | +0.1 (+1.51%) | 6,316,947 |
28 Jul 2023 | CNY | 6.63 | 6.68 | 6.56 | 6.62 | 6.62 | -0.06 (-0.90%) | 6,932,200 |
27 Jul 2023 | CNY | 6.56 | 6.71 | 6.52 | 6.68 | 6.68 | +0.12 (+1.83%) | 9,640,400 |
26 Jul 2023 | CNY | 6.49 | 6.57 | 6.44 | 6.56 | 6.56 | +0.08 (+1.23%) | 5,941,100 |
25 Jul 2023 | CNY | 6.38 | 6.48 | 6.38 | 6.48 | 6.48 | +0.13 (+2.05%) | 4,765,950 |
24 Jul 2023 | CNY | 6.4 | 6.4 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 3,122,550 |
21 Jul 2023 | CNY | 6.36 | 6.43 | 6.33 | 6.4 | 6.4 | +0.03 (+0.47%) | 4,063,900 |
20 Jul 2023 | CNY | 6.34 | 6.42 | 6.33 | 6.37 | 6.37 | +0.04 (+0.63%) | 3,975,056 |
19 Jul 2023 | CNY | 6.27 | 6.36 | 6.26 | 6.33 | 6.33 | +0.02 (+0.32%) | 2,338,975 |
18 Jul 2023 | CNY | 6.3 | 6.35 | 6.23 | 6.31 | 6.31 | +0.03 (+0.48%) | 2,568,521 |
17 Jul 2023 | CNY | 6.32 | 6.35 | 6.23 | 6.28 | 6.28 | -0.07 (-1.10%) | 2,699,550 |
14 Jul 2023 | CNY | 6.32 | 6.36 | 6.26 | 6.35 | 6.35 | +0.04 (+0.63%) | 3,380,900 |
13 Jul 2023 | CNY | 6.29 | 6.33 | 6.25 | 6.31 | 6.31 | +0.07 (+1.12%) | 3,336,900 |
12 Jul 2023 | CNY | 6.32 | 6.35 | 6.23 | 6.24 | 6.24 | -0.06 (-0.95%) | 3,654,316 |
11 Jul 2023 | CNY | 6.31 | 6.33 | 6.27 | 6.3 | 6.3 | +0.02 (+0.32%) | 2,485,400 |
10 Jul 2023 | CNY | 6.32 | 6.37 | 6.26 | 6.28 | 6.28 | -0.02 (-0.32%) | 2,301,153 |
7 Jul 2023 | CNY | 6.3 | 6.33 | 6.23 | 6.3 | 6.3 | +0.01 (+0.16%) | 2,841,300 |
6 Jul 2023 | CNY | 6.26 | 6.31 | 6.23 | 6.29 | 6.29 | +0.03 (+0.48%) | 3,342,200 |
5 Jul 2023 | CNY | 6.3 | 6.3 | 6.23 | 6.26 | 6.26 | -0.02 (-0.32%) | 3,240,806 |
4 Jul 2023 | CNY | 6.25 | 6.29 | 6.21 | 6.28 | 6.28 | +0.06 (+0.96%) | 3,568,400 |
3 Jul 2023 | CNY | 6.22 | 6.29 | 6.2 | 6.22 | 6.22 | +0.04 (+0.65%) | 4,937,650 |
30 Jun 2023 | CNY | 6.1 | 6.19 | 6.09 | 6.18 | 6.18 | +0.05 (+0.82%) | 3,530,400 |
29 Jun 2023 | CNY | 6.1 | 6.15 | 6.08 | 6.13 | 6.13 | -0.01 (-0.16%) | 3,626,400 |
28 Jun 2023 | CNY | 6.12 | 6.16 | 5.98 | 6.14 | 6.14 | +0.03 (+0.49%) | 3,645,400 |
27 Jun 2023 | CNY | 5.95 | 6.12 | 5.95 | 6.11 | 6.11 | +0.16 (+2.69%) | 2,850,700 |
26 Jun 2023 | CNY | 6.04 | 6.06 | 5.93 | 5.95 | 5.95 | -0.11 (-1.82%) | 3,070,903 |