Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 6.132 | 6.132 | 6.061 | 6.104 | 6.104 | -0.049 (-0.80%) | 656,900 |
14 Aug 2023 | CNY | 6.104 | 6.153 | 6.069 | 6.153 | 6.153 | +0.003 (+0.05%) | 566,100 |
11 Aug 2023 | CNY | 6.248 | 6.248 | 6.15 | 6.15 | 6.15 | -0.107 (-1.71%) | 988,800 |
10 Aug 2023 | CNY | 6.252 | 6.264 | 6.222 | 6.257 | 6.257 | +0.013 (+0.21%) | 2,762,100 |
9 Aug 2023 | CNY | 6.279 | 6.292 | 6.244 | 6.244 | 6.244 | -0.06 (-0.95%) | 580,800 |
8 Aug 2023 | CNY | 6.306 | 6.31 | 6.27 | 6.304 | 6.304 | -0.024 (-0.38%) | 1,730,700 |
7 Aug 2023 | CNY | 6.363 | 6.369 | 6.32 | 6.328 | 6.328 | -0.046 (-0.72%) | 2,859,600 |
4 Aug 2023 | CNY | 6.377 | 6.407 | 6.354 | 6.374 | 6.374 | +0.052 (+0.82%) | 1,307,200 |
3 Aug 2023 | CNY | 6.278 | 6.326 | 6.277 | 6.322 | 6.322 | +0.033 (+0.52%) | 3,225,100 |
2 Aug 2023 | CNY | 6.328 | 6.328 | 6.288 | 6.289 | 6.289 | -0.039 (-0.62%) | 254,500 |
1 Aug 2023 | CNY | 6.327 | 6.349 | 6.322 | 6.328 | 6.328 | +0.006 (+0.09%) | 359,400 |
31 Jul 2023 | CNY | 6.323 | 6.376 | 6.321 | 6.322 | 6.322 | +0.043 (+0.68%) | 667,500 |
28 Jul 2023 | CNY | 6.172 | 6.279 | 6.172 | 6.279 | 6.279 | +0.099 (+1.60%) | 499,200 |
27 Jul 2023 | CNY | 6.239 | 6.24 | 6.18 | 6.18 | 6.18 | -0.04 (-0.64%) | 556,137 |
26 Jul 2023 | CNY | 6.227 | 6.231 | 6.22 | 6.22 | 6.22 | -0.019 (-0.30%) | 85,700 |
25 Jul 2023 | CNY | 6.195 | 6.241 | 6.195 | 6.239 | 6.239 | +0.101 (+1.65%) | 524,400 |
24 Jul 2023 | CNY | 6.151 | 6.155 | 6.134 | 6.138 | 6.138 | -0.015 (-0.24%) | 16,300 |
21 Jul 2023 | CNY | 6.153 | 6.195 | 6.15 | 6.153 | 6.153 | 0.0 (0.0%) | 1,862,500 |
20 Jul 2023 | CNY | 6.23 | 6.245 | 6.153 | 6.153 | 6.153 | -0.063 (-1.01%) | 343,000 |
19 Jul 2023 | CNY | 6.237 | 6.237 | 6.216 | 6.216 | 6.216 | -0.014 (-0.22%) | 223,200 |
18 Jul 2023 | CNY | 6.216 | 6.251 | 6.216 | 6.23 | 6.23 | +0.001 (+0.02%) | 195,800 |
17 Jul 2023 | CNY | 6.234 | 6.234 | 6.209 | 6.229 | 6.229 | -0.031 (-0.50%) | 346,100 |
14 Jul 2023 | CNY | 6.265 | 6.273 | 6.26 | 6.26 | 6.26 | -0.012 (-0.19%) | 46,700 |
13 Jul 2023 | CNY | 6.253 | 6.275 | 6.253 | 6.272 | 6.272 | +0.07 (+1.13%) | 140,293 |
12 Jul 2023 | CNY | 6.249 | 6.249 | 6.202 | 6.202 | 6.202 | -0.053 (-0.85%) | 124,100 |
11 Jul 2023 | CNY | 6.216 | 6.255 | 6.209 | 6.255 | 6.255 | +0.06 (+0.97%) | 87,100 |
10 Jul 2023 | CNY | 6.202 | 6.222 | 6.195 | 6.195 | 6.195 | +0.021 (+0.34%) | 338,200 |
7 Jul 2023 | CNY | 6.189 | 6.189 | 6.171 | 6.174 | 6.174 | -0.041 (-0.66%) | 384,100 |
6 Jul 2023 | CNY | 6.234 | 6.272 | 6.204 | 6.215 | 6.215 | -0.036 (-0.58%) | 1,014,100 |
5 Jul 2023 | CNY | 6.262 | 6.275 | 6.251 | 6.251 | 6.251 | -0.023 (-0.37%) | 519,900 |