Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 6.54 | 6.64 | 6.48 | 6.57 | 6.57 | +0.03 (+0.46%) | 5,112,245 |
11 Aug 2023 | CNY | 6.65 | 6.71 | 6.53 | 6.54 | 6.54 | -0.1 (-1.51%) | 7,827,905 |
10 Aug 2023 | CNY | 6.7 | 6.78 | 6.59 | 6.64 | 6.64 | -0.03 (-0.45%) | 5,882,236 |
9 Aug 2023 | CNY | 6.72 | 6.83 | 6.61 | 6.67 | 6.67 | -0.05 (-0.74%) | 5,632,323 |
8 Aug 2023 | CNY | 6.74 | 6.81 | 6.67 | 6.72 | 6.72 | -0.02 (-0.30%) | 5,670,450 |
7 Aug 2023 | CNY | 6.82 | 6.86 | 6.7 | 6.74 | 6.74 | -0.1 (-1.46%) | 10,333,101 |
4 Aug 2023 | CNY | 6.75 | 6.92 | 6.7 | 6.84 | 6.84 | +0.13 (+1.94%) | 7,728,215 |
3 Aug 2023 | CNY | 6.82 | 6.82 | 6.69 | 6.71 | 6.71 | -0.1 (-1.47%) | 6,276,170 |
2 Aug 2023 | CNY | 6.61 | 6.84 | 6.58 | 6.81 | 6.81 | +0.17 (+2.56%) | 12,378,414 |
1 Aug 2023 | CNY | 6.54 | 6.66 | 6.36 | 6.64 | 6.64 | +0.13 (+2.00%) | 9,411,316 |
31 Jul 2023 | CNY | 6.44 | 6.56 | 6.34 | 6.51 | 6.51 | +0.08 (+1.24%) | 5,642,496 |
28 Jul 2023 | CNY | 6.41 | 6.49 | 6.32 | 6.43 | 6.43 | -0.01 (-0.16%) | 5,878,700 |
27 Jul 2023 | CNY | 6.41 | 6.49 | 6.34 | 6.44 | 6.44 | 0.0 (0.0%) | 7,537,360 |
26 Jul 2023 | CNY | 6.56 | 6.59 | 6.43 | 6.44 | 6.44 | -0.18 (-2.72%) | 6,864,700 |
25 Jul 2023 | CNY | 6.51 | 6.63 | 6.4 | 6.62 | 6.62 | +0.02 (+0.30%) | 13,156,700 |
24 Jul 2023 | CNY | 6.38 | 6.9 | 6.3 | 6.6 | 6.6 | +0.27 (+4.27%) | 14,807,080 |
21 Jul 2023 | CNY | 6.41 | 6.47 | 6.29 | 6.33 | 6.33 | -0.1 (-1.56%) | 5,128,400 |
20 Jul 2023 | CNY | 6.45 | 6.55 | 6.38 | 6.43 | 6.43 | -0.03 (-0.46%) | 5,500,042 |
19 Jul 2023 | CNY | 6.4 | 6.53 | 6.38 | 6.46 | 6.46 | +0.06 (+0.94%) | 5,353,622 |
18 Jul 2023 | CNY | 6.64 | 6.64 | 6.39 | 6.4 | 6.4 | -0.18 (-2.74%) | 6,958,709 |
17 Jul 2023 | CNY | 6.6 | 6.79 | 6.54 | 6.58 | 6.58 | -0.04 (-0.60%) | 7,029,040 |
14 Jul 2023 | CNY | 6.43 | 6.69 | 6.4 | 6.62 | 6.62 | +0.09 (+1.38%) | 11,642,100 |
13 Jul 2023 | CNY | 6.28 | 6.55 | 6.28 | 6.53 | 6.53 | +0.25 (+3.98%) | 10,584,700 |
12 Jul 2023 | CNY | 6.47 | 6.49 | 6.26 | 6.28 | 6.28 | -0.19 (-2.94%) | 7,116,280 |
11 Jul 2023 | CNY | 6.59 | 6.63 | 6.45 | 6.47 | 6.47 | -0.08 (-1.22%) | 7,655,369 |
10 Jul 2023 | CNY | 6.65 | 6.69 | 6.53 | 6.55 | 6.55 | -0.1 (-1.50%) | 6,542,409 |
7 Jul 2023 | CNY | 6.76 | 6.8 | 6.54 | 6.65 | 6.65 | -0.13 (-1.92%) | 7,551,200 |
6 Jul 2023 | CNY | 6.79 | 6.92 | 6.74 | 6.78 | 6.78 | -0.04 (-0.59%) | 7,285,220 |
5 Jul 2023 | CNY | 7.02 | 7.04 | 6.79 | 6.82 | 6.82 | -0.17 (-2.43%) | 8,591,700 |
4 Jul 2023 | CNY | 6.92 | 7.13 | 6.9 | 6.99 | 6.99 | +0.08 (+1.16%) | 15,939,565 |