Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 5.4 | 5.5 | 5.39 | 5.43 | 5.43 | +0.03 (+0.56%) | 3,888,992 |
9 Aug 2023 | CNY | 5.47 | 5.5 | 5.39 | 5.4 | 5.4 | -0.08 (-1.46%) | 5,054,500 |
8 Aug 2023 | CNY | 5.55 | 5.56 | 5.45 | 5.48 | 5.48 | -0.07 (-1.26%) | 3,954,501 |
7 Aug 2023 | CNY | 5.57 | 5.68 | 5.51 | 5.55 | 5.55 | -0.09 (-1.60%) | 5,475,801 |
4 Aug 2023 | CNY | 5.67 | 5.8 | 5.59 | 5.64 | 5.64 | +0.02 (+0.36%) | 7,110,100 |
3 Aug 2023 | CNY | 5.7 | 5.71 | 5.6 | 5.62 | 5.62 | -0.05 (-0.88%) | 3,510,000 |
2 Aug 2023 | CNY | 5.68 | 5.73 | 5.62 | 5.67 | 5.67 | +0.01 (+0.18%) | 3,325,515 |
1 Aug 2023 | CNY | 5.7 | 5.74 | 5.63 | 5.66 | 5.66 | -0.07 (-1.22%) | 5,211,603 |
31 Jul 2023 | CNY | 5.7 | 5.77 | 5.62 | 5.73 | 5.73 | +0.06 (+1.06%) | 7,423,451 |
28 Jul 2023 | CNY | 5.46 | 5.68 | 5.45 | 5.67 | 5.67 | +0.17 (+3.09%) | 7,401,300 |
27 Jul 2023 | CNY | 5.54 | 5.56 | 5.48 | 5.5 | 5.5 | -0.06 (-1.08%) | 2,335,010 |
26 Jul 2023 | CNY | 5.57 | 5.58 | 5.48 | 5.56 | 5.56 | +0.02 (+0.36%) | 3,022,600 |
25 Jul 2023 | CNY | 5.43 | 5.59 | 5.39 | 5.54 | 5.54 | +0.17 (+3.17%) | 4,965,902 |
24 Jul 2023 | CNY | 5.46 | 5.46 | 5.36 | 5.37 | 5.37 | -0.04 (-0.74%) | 1,672,100 |
21 Jul 2023 | CNY | 5.39 | 5.44 | 5.36 | 5.41 | 5.41 | +0.02 (+0.37%) | 2,564,101 |
20 Jul 2023 | CNY | 5.38 | 5.45 | 5.35 | 5.39 | 5.39 | +0.02 (+0.37%) | 2,497,592 |
19 Jul 2023 | CNY | 5.33 | 5.43 | 5.33 | 5.37 | 5.37 | 0.0 (0.0%) | 1,900,100 |
18 Jul 2023 | CNY | 5.33 | 5.4 | 5.31 | 5.37 | 5.37 | +0.04 (+0.75%) | 1,886,900 |
17 Jul 2023 | CNY | 5.34 | 5.38 | 5.27 | 5.33 | 5.33 | -0.05 (-0.93%) | 2,267,200 |
14 Jul 2023 | CNY | 5.39 | 5.43 | 5.36 | 5.38 | 5.38 | -0.02 (-0.37%) | 1,652,900 |
13 Jul 2023 | CNY | 5.35 | 5.43 | 5.33 | 5.4 | 5.4 | +0.06 (+1.12%) | 2,495,400 |
12 Jul 2023 | CNY | 5.38 | 5.42 | 5.31 | 5.34 | 5.34 | -0.06 (-1.11%) | 2,667,600 |
11 Jul 2023 | CNY | 5.35 | 5.41 | 5.34 | 5.4 | 5.4 | +0.04 (+0.75%) | 2,498,881 |
10 Jul 2023 | CNY | 5.38 | 5.42 | 5.34 | 5.36 | 5.36 | 0.0 (0.0%) | 1,822,900 |
7 Jul 2023 | CNY | 5.35 | 5.43 | 5.33 | 5.36 | 5.36 | -0.01 (-0.19%) | 2,695,704 |
6 Jul 2023 | CNY | 5.39 | 5.48 | 5.34 | 5.37 | 5.37 | -0.03 (-0.56%) | 2,156,600 |
5 Jul 2023 | CNY | 5.43 | 5.45 | 5.35 | 5.4 | 5.4 | -0.03 (-0.55%) | 2,538,701 |
4 Jul 2023 | CNY | 5.4 | 5.44 | 5.36 | 5.43 | 5.43 | +0.05 (+0.93%) | 2,073,300 |
3 Jul 2023 | CNY | 5.37 | 5.45 | 5.35 | 5.38 | 5.38 | +0.01 (+0.19%) | 2,373,112 |
30 Jun 2023 | CNY | 5.19 | 5.38 | 5.18 | 5.37 | 5.37 | +0.19 (+3.67%) | 3,655,601 |