Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 5.63 | 5.65 | 5.55 | 5.58 | 5.58 | -0.04 (-0.71%) | 3,250,164 |
9 Aug 2023 | CNY | 5.66 | 5.7 | 5.6 | 5.62 | 5.62 | -0.07 (-1.23%) | 5,652,404 |
8 Aug 2023 | CNY | 5.62 | 5.74 | 5.56 | 5.69 | 5.69 | +0.09 (+1.61%) | 5,656,747 |
7 Aug 2023 | CNY | 5.6 | 5.62 | 5.54 | 5.6 | 5.6 | +0.03 (+0.54%) | 3,525,840 |
4 Aug 2023 | CNY | 5.62 | 5.64 | 5.56 | 5.57 | 5.57 | -0.03 (-0.54%) | 4,048,728 |
3 Aug 2023 | CNY | 5.62 | 5.64 | 5.55 | 5.6 | 5.6 | -0.05 (-0.88%) | 3,086,000 |
2 Aug 2023 | CNY | 5.64 | 5.66 | 5.55 | 5.65 | 5.65 | +0.01 (+0.18%) | 4,634,900 |
1 Aug 2023 | CNY | 5.74 | 5.74 | 5.6 | 5.64 | 5.64 | -0.08 (-1.40%) | 4,060,996 |
31 Jul 2023 | CNY | 5.66 | 5.73 | 5.63 | 5.72 | 5.72 | +0.07 (+1.24%) | 5,455,524 |
28 Jul 2023 | CNY | 5.56 | 5.66 | 5.55 | 5.65 | 5.65 | +0.06 (+1.07%) | 4,210,994 |
27 Jul 2023 | CNY | 5.6 | 5.63 | 5.55 | 5.59 | 5.59 | -0.01 (-0.18%) | 3,163,300 |
26 Jul 2023 | CNY | 5.58 | 5.66 | 5.56 | 5.6 | 5.6 | +0.03 (+0.54%) | 5,231,448 |
25 Jul 2023 | CNY | 5.58 | 5.63 | 5.55 | 5.57 | 5.57 | -0.01 (-0.18%) | 5,614,450 |
24 Jul 2023 | CNY | 5.6 | 5.64 | 5.55 | 5.58 | 5.58 | -0.05 (-0.89%) | 5,724,247 |
21 Jul 2023 | CNY | 5.6 | 5.67 | 5.58 | 5.63 | 5.63 | +0.02 (+0.36%) | 8,416,294 |
20 Jul 2023 | CNY | 5.58 | 5.7 | 5.53 | 5.61 | 5.61 | -0.31 (-5.24%) | 18,015,639 |
19 Jul 2023 | CNY | 5.8 | 5.95 | 5.8 | 5.92 | 5.92 | +0.08 (+1.37%) | 18,707,258 |
18 Jul 2023 | CNY | 5.76 | 5.9 | 5.71 | 5.84 | 5.84 | +0.16 (+2.82%) | 12,062,228 |
17 Jul 2023 | CNY | 5.7 | 5.72 | 5.61 | 5.68 | 5.68 | +0.04 (+0.71%) | 5,309,092 |
14 Jul 2023 | CNY | 5.67 | 5.71 | 5.61 | 5.64 | 5.64 | -0.03 (-0.53%) | 4,191,900 |
13 Jul 2023 | CNY | 5.6 | 5.73 | 5.58 | 5.67 | 5.67 | +0.05 (+0.89%) | 5,923,007 |
12 Jul 2023 | CNY | 5.6 | 5.74 | 5.53 | 5.62 | 5.62 | +0.04 (+0.72%) | 9,244,010 |
11 Jul 2023 | CNY | 5.5 | 5.62 | 5.43 | 5.58 | 5.58 | +0.21 (+3.91%) | 14,589,419 |
10 Jul 2023 | CNY | 5.43 | 5.45 | 5.36 | 5.37 | 5.37 | -0.09 (-1.65%) | 4,296,446 |
7 Jul 2023 | CNY | 5.35 | 5.46 | 5.32 | 5.46 | 5.46 | +0.11 (+2.06%) | 6,170,123 |
6 Jul 2023 | CNY | 5.39 | 5.41 | 5.32 | 5.35 | 5.35 | -0.02 (-0.37%) | 2,860,417 |
5 Jul 2023 | CNY | 5.38 | 5.41 | 5.35 | 5.37 | 5.37 | 0.0 (0.0%) | 3,381,757 |
4 Jul 2023 | CNY | 5.34 | 5.47 | 5.33 | 5.37 | 5.37 | +0.04 (+0.75%) | 6,009,793 |
3 Jul 2023 | CNY | 5.31 | 5.36 | 5.29 | 5.33 | 5.33 | +0.03 (+0.57%) | 5,068,808 |
30 Jun 2023 | CNY | 5.18 | 5.34 | 5.17 | 5.3 | 5.3 | +0.12 (+2.32%) | 7,445,317 |