Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 6.62 | 6.67 | 6.5 | 6.62 | 6.62 | -0.02 (-0.30%) | 6,224,900 |
11 Aug 2023 | CNY | 6.67 | 6.75 | 6.64 | 6.64 | 6.64 | -0.02 (-0.30%) | 7,504,322 |
10 Aug 2023 | CNY | 6.7 | 6.73 | 6.63 | 6.66 | 6.66 | -0.03 (-0.45%) | 4,442,981 |
9 Aug 2023 | CNY | 6.59 | 6.71 | 6.59 | 6.69 | 6.69 | +0.05 (+0.75%) | 7,200,456 |
8 Aug 2023 | CNY | 6.58 | 6.65 | 6.54 | 6.64 | 6.64 | +0.06 (+0.91%) | 4,554,568 |
7 Aug 2023 | CNY | 6.68 | 6.7 | 6.55 | 6.58 | 6.58 | -0.1 (-1.50%) | 7,030,336 |
4 Aug 2023 | CNY | 6.75 | 6.75 | 6.67 | 6.68 | 6.68 | -0.06 (-0.89%) | 5,323,783 |
3 Aug 2023 | CNY | 6.62 | 6.74 | 6.61 | 6.74 | 6.74 | +0.11 (+1.66%) | 6,251,690 |
2 Aug 2023 | CNY | 6.67 | 6.67 | 6.6 | 6.63 | 6.63 | -0.04 (-0.60%) | 4,768,759 |
1 Aug 2023 | CNY | 6.71 | 6.75 | 6.65 | 6.67 | 6.67 | -0.05 (-0.74%) | 5,354,176 |
31 Jul 2023 | CNY | 6.71 | 6.77 | 6.69 | 6.72 | 6.72 | +0.01 (+0.15%) | 6,735,941 |
28 Jul 2023 | CNY | 6.58 | 6.72 | 6.57 | 6.71 | 6.71 | +0.11 (+1.67%) | 7,761,979 |
27 Jul 2023 | CNY | 6.61 | 6.66 | 6.58 | 6.6 | 6.6 | -0.04 (-0.60%) | 5,144,073 |
26 Jul 2023 | CNY | 6.61 | 6.66 | 6.57 | 6.64 | 6.64 | +0.03 (+0.45%) | 6,810,696 |
25 Jul 2023 | CNY | 6.56 | 6.62 | 6.55 | 6.61 | 6.61 | +0.04 (+0.61%) | 5,958,083 |
24 Jul 2023 | CNY | 6.51 | 6.66 | 6.51 | 6.57 | 6.57 | +0.08 (+1.23%) | 8,119,277 |
21 Jul 2023 | CNY | 6.44 | 6.52 | 6.41 | 6.49 | 6.49 | +0.05 (+0.78%) | 5,427,390 |
20 Jul 2023 | CNY | 6.47 | 6.51 | 6.42 | 6.44 | 6.44 | -0.01 (-0.16%) | 4,270,247 |
19 Jul 2023 | CNY | 6.48 | 6.48 | 6.42 | 6.45 | 6.45 | -0.03 (-0.46%) | 3,185,295 |
18 Jul 2023 | CNY | 6.45 | 6.49 | 6.42 | 6.48 | 6.48 | +0.03 (+0.47%) | 2,713,638 |
17 Jul 2023 | CNY | 6.5 | 6.5 | 6.41 | 6.45 | 6.45 | -0.03 (-0.46%) | 2,883,500 |
14 Jul 2023 | CNY | 6.54 | 6.55 | 6.47 | 6.48 | 6.48 | -0.05 (-0.77%) | 2,817,600 |
13 Jul 2023 | CNY | 6.45 | 6.54 | 6.42 | 6.53 | 6.53 | +0.13 (+2.03%) | 4,964,847 |
12 Jul 2023 | CNY | 6.54 | 6.55 | 6.4 | 6.4 | 6.4 | -0.13 (-1.99%) | 4,162,290 |
11 Jul 2023 | CNY | 6.48 | 6.53 | 6.45 | 6.53 | 6.53 | +0.05 (+0.77%) | 2,918,400 |
10 Jul 2023 | CNY | 6.48 | 6.51 | 6.46 | 6.48 | 6.48 | +0.01 (+0.15%) | 2,990,164 |
7 Jul 2023 | CNY | 6.44 | 6.48 | 6.4 | 6.47 | 6.47 | +0.01 (+0.15%) | 3,133,873 |
6 Jul 2023 | CNY | 6.52 | 6.54 | 6.42 | 6.46 | 6.46 | -0.06 (-0.92%) | 3,961,821 |
5 Jul 2023 | CNY | 6.53 | 6.56 | 6.5 | 6.52 | 6.52 | -0.02 (-0.31%) | 2,712,333 |
4 Jul 2023 | CNY | 6.48 | 6.56 | 6.47 | 6.54 | 6.54 | +0.05 (+0.77%) | 3,917,117 |