Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 6.01 | 6.09 | 5.71 | 5.74 | 5.74 | -0.37 (-6.06%) | 21,189,930 |
24 Aug 2023 | CNY | 6.27 | 6.28 | 6.06 | 6.11 | 6.11 | -0.07 (-1.13%) | 19,484,500 |
23 Aug 2023 | CNY | 6.07 | 6.32 | 6.01 | 6.18 | 6.18 | +0.07 (+1.15%) | 25,551,080 |
22 Aug 2023 | CNY | 5.82 | 6.13 | 5.82 | 6.11 | 6.11 | +0.31 (+5.34%) | 23,873,500 |
21 Aug 2023 | CNY | 5.71 | 5.97 | 5.71 | 5.8 | 5.8 | +0.07 (+1.22%) | 15,154,900 |
18 Aug 2023 | CNY | 6.06 | 6.12 | 5.72 | 5.73 | 5.73 | -0.33 (-5.45%) | 22,288,000 |
17 Aug 2023 | CNY | 5.93 | 6.14 | 5.8 | 6.06 | 6.06 | +0.06 (+1%) | 19,825,590 |
16 Aug 2023 | CNY | 6 | 6.14 | 5.84 | 6 | 6 | -0.08 (-1.32%) | 25,093,310 |
15 Aug 2023 | CNY | 6.34 | 6.38 | 5.95 | 6.08 | 6.08 | -0.25 (-3.95%) | 33,477,430 |
14 Aug 2023 | CNY | 6.5 | 6.51 | 6.1 | 6.33 | 6.33 | -0.14 (-2.16%) | 33,117,190 |
11 Aug 2023 | CNY | 6.74 | 6.75 | 6.4 | 6.47 | 6.47 | -0.43 (-6.23%) | 45,271,050 |
10 Aug 2023 | CNY | 6.79 | 7.1 | 6.6 | 6.9 | 6.9 | +0.02 (+0.29%) | 59,071,860 |
9 Aug 2023 | CNY | 6.43 | 7.07 | 6.43 | 6.88 | 6.88 | +0.22 (+3.30%) | 81,166,660 |
8 Aug 2023 | CNY | 6.28 | 7.19 | 6.13 | 6.66 | 6.66 | +0.5 (+8.12%) | 72,214,810 |
7 Aug 2023 | CNY | 6.1 | 6.2 | 6.05 | 6.16 | 6.16 | +0.08 (+1.32%) | 13,206,540 |
4 Aug 2023 | CNY | 5.91 | 6.14 | 5.9 | 6.08 | 6.08 | +0.18 (+3.05%) | 18,561,650 |
3 Aug 2023 | CNY | 5.88 | 5.92 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 5,127,000 |
2 Aug 2023 | CNY | 5.86 | 5.95 | 5.81 | 5.9 | 5.9 | +0.03 (+0.51%) | 7,456,760 |
1 Aug 2023 | CNY | 5.85 | 5.91 | 5.8 | 5.87 | 5.87 | 0.0 (0.0%) | 6,967,300 |
31 Jul 2023 | CNY | 5.82 | 5.91 | 5.76 | 5.87 | 5.87 | +0.05 (+0.86%) | 8,268,300 |
28 Jul 2023 | CNY | 5.68 | 5.88 | 5.61 | 5.82 | 5.82 | +0.13 (+2.28%) | 10,603,430 |
27 Jul 2023 | CNY | 5.86 | 5.91 | 5.67 | 5.69 | 5.69 | -0.17 (-2.90%) | 12,663,440 |
26 Jul 2023 | CNY | 6.18 | 6.24 | 5.85 | 5.86 | 5.86 | -0.14 (-2.33%) | 17,705,040 |
25 Jul 2023 | CNY | 5.89 | 6.02 | 5.82 | 6 | 6 | +0.19 (+3.27%) | 8,799,860 |
24 Jul 2023 | CNY | 5.76 | 5.89 | 5.71 | 5.81 | 5.81 | +0.04 (+0.69%) | 5,442,600 |
21 Jul 2023 | CNY | 5.83 | 5.92 | 5.73 | 5.77 | 5.77 | -0.07 (-1.20%) | 6,670,430 |
20 Jul 2023 | CNY | 5.95 | 6.02 | 5.84 | 5.84 | 5.84 | -0.12 (-2.01%) | 8,217,370 |
19 Jul 2023 | CNY | 5.98 | 6.07 | 5.94 | 5.96 | 5.96 | -0.01 (-0.17%) | 6,203,600 |
18 Jul 2023 | CNY | 6.02 | 6.05 | 5.93 | 5.97 | 5.97 | -0.06 (-1.00%) | 7,064,640 |
17 Jul 2023 | CNY | 5.98 | 6.12 | 5.94 | 6.03 | 6.03 | +0.06 (+1.01%) | 9,279,800 |