Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 5.19 | 5.22 | 5.12 | 5.14 | 5.14 | -0.05 (-0.96%) | 4,486,700 |
15 Aug 2023 | CNY | 5.29 | 5.3 | 5.16 | 5.19 | 5.19 | -0.11 (-2.08%) | 5,972,000 |
14 Aug 2023 | CNY | 5.25 | 5.31 | 5.2 | 5.3 | 5.3 | +0.02 (+0.38%) | 6,354,460 |
11 Aug 2023 | CNY | 5.35 | 5.39 | 5.27 | 5.28 | 5.28 | -0.09 (-1.68%) | 7,231,620 |
10 Aug 2023 | CNY | 5.49 | 5.5 | 5.34 | 5.37 | 5.37 | -0.13 (-2.36%) | 10,445,300 |
9 Aug 2023 | CNY | 5.63 | 5.67 | 5.49 | 5.5 | 5.5 | -0.15 (-2.65%) | 8,224,220 |
8 Aug 2023 | CNY | 5.75 | 5.79 | 5.62 | 5.65 | 5.65 | -0.11 (-1.91%) | 9,889,900 |
7 Aug 2023 | CNY | 5.77 | 5.8 | 5.72 | 5.76 | 5.76 | -0.03 (-0.52%) | 12,039,400 |
4 Aug 2023 | CNY | 5.75 | 5.85 | 5.69 | 5.79 | 5.79 | -0.02 (-0.34%) | 20,875,608 |
3 Aug 2023 | CNY | 5.64 | 5.91 | 5.62 | 5.81 | 5.81 | +0.12 (+2.11%) | 18,914,634 |
2 Aug 2023 | CNY | 5.6 | 5.7 | 5.58 | 5.69 | 5.69 | +0.08 (+1.43%) | 6,444,426 |
1 Aug 2023 | CNY | 5.57 | 5.66 | 5.53 | 5.61 | 5.61 | +0.02 (+0.36%) | 5,668,860 |
31 Jul 2023 | CNY | 5.54 | 5.61 | 5.47 | 5.59 | 5.59 | +0.05 (+0.90%) | 6,041,600 |
28 Jul 2023 | CNY | 5.55 | 5.57 | 5.42 | 5.54 | 5.54 | +0.04 (+0.73%) | 5,172,480 |
27 Jul 2023 | CNY | 5.56 | 5.64 | 5.49 | 5.5 | 5.5 | -0.08 (-1.43%) | 5,522,000 |
26 Jul 2023 | CNY | 5.65 | 5.65 | 5.55 | 5.58 | 5.58 | -0.01 (-0.18%) | 5,007,691 |
25 Jul 2023 | CNY | 5.51 | 5.62 | 5.49 | 5.59 | 5.59 | +0.08 (+1.45%) | 4,575,180 |
24 Jul 2023 | CNY | 5.52 | 5.61 | 5.44 | 5.51 | 5.51 | +0.02 (+0.36%) | 4,594,522 |
21 Jul 2023 | CNY | 5.57 | 5.63 | 5.45 | 5.49 | 5.49 | -0.06 (-1.08%) | 4,317,025 |
20 Jul 2023 | CNY | 5.69 | 5.69 | 5.53 | 5.55 | 5.55 | -0.11 (-1.94%) | 5,786,060 |
19 Jul 2023 | CNY | 5.72 | 5.72 | 5.63 | 5.66 | 5.66 | -0.03 (-0.53%) | 3,581,600 |
18 Jul 2023 | CNY | 5.7 | 5.75 | 5.65 | 5.69 | 5.69 | -0.02 (-0.35%) | 4,671,800 |
17 Jul 2023 | CNY | 5.69 | 5.73 | 5.58 | 5.71 | 5.71 | 0.0 (0.0%) | 5,634,080 |
14 Jul 2023 | CNY | 5.69 | 5.74 | 5.65 | 5.71 | 5.71 | +0.02 (+0.35%) | 5,558,760 |
13 Jul 2023 | CNY | 5.62 | 5.71 | 5.56 | 5.69 | 5.69 | +0.11 (+1.97%) | 6,657,400 |
12 Jul 2023 | CNY | 5.6 | 5.75 | 5.56 | 5.58 | 5.58 | -0.06 (-1.06%) | 5,484,903 |
11 Jul 2023 | CNY | 5.48 | 5.64 | 5.46 | 5.64 | 5.64 | +0.16 (+2.92%) | 5,730,100 |
10 Jul 2023 | CNY | 5.57 | 5.62 | 5.45 | 5.48 | 5.48 | -0.1 (-1.79%) | 5,195,619 |
7 Jul 2023 | CNY | 5.69 | 5.69 | 5.55 | 5.58 | 5.58 | -0.07 (-1.24%) | 5,496,100 |
6 Jul 2023 | CNY | 5.6 | 5.71 | 5.57 | 5.65 | 5.65 | +0.02 (+0.36%) | 4,296,500 |