Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | CNY | 6.62 | 6.65 | 6.54 | 6.54 | 6.54 | -0.08 (-1.21%) | 2,800,446 |
22 Aug 2023 | CNY | 6.67 | 6.69 | 6.56 | 6.62 | 6.62 | -0.02 (-0.30%) | 4,571,330 |
21 Aug 2023 | CNY | 6.65 | 6.71 | 6.59 | 6.64 | 6.64 | +0.03 (+0.45%) | 4,145,900 |
18 Aug 2023 | CNY | 6.59 | 6.68 | 6.54 | 6.61 | 6.61 | 0.0 (0.0%) | 3,683,900 |
17 Aug 2023 | CNY | 6.6 | 6.63 | 6.48 | 6.61 | 6.61 | +0.01 (+0.15%) | 3,012,028 |
16 Aug 2023 | CNY | 6.62 | 6.66 | 6.58 | 6.6 | 6.6 | -0.03 (-0.45%) | 2,026,328 |
15 Aug 2023 | CNY | 6.55 | 6.67 | 6.52 | 6.63 | 6.63 | +0.08 (+1.22%) | 4,044,628 |
14 Aug 2023 | CNY | 6.49 | 6.57 | 6.42 | 6.55 | 6.55 | +0.03 (+0.46%) | 3,397,729 |
11 Aug 2023 | CNY | 6.71 | 6.71 | 6.52 | 6.52 | 6.52 | -0.17 (-2.54%) | 3,408,900 |
10 Aug 2023 | CNY | 6.61 | 6.7 | 6.59 | 6.69 | 6.69 | +0.08 (+1.21%) | 2,721,400 |
9 Aug 2023 | CNY | 6.65 | 6.69 | 6.57 | 6.61 | 6.61 | -0.05 (-0.75%) | 3,050,090 |
8 Aug 2023 | CNY | 6.81 | 6.82 | 6.61 | 6.66 | 6.66 | -0.07 (-1.04%) | 4,288,841 |
7 Aug 2023 | CNY | 6.86 | 6.89 | 6.72 | 6.73 | 6.73 | -0.12 (-1.75%) | 6,034,700 |
4 Aug 2023 | CNY | 6.95 | 6.98 | 6.84 | 6.85 | 6.85 | -0.09 (-1.30%) | 4,406,000 |
3 Aug 2023 | CNY | 6.84 | 6.97 | 6.84 | 6.94 | 6.94 | +0.07 (+1.02%) | 4,153,319 |
2 Aug 2023 | CNY | 6.89 | 6.89 | 6.82 | 6.87 | 6.87 | -0.01 (-0.15%) | 3,256,500 |
1 Aug 2023 | CNY | 6.78 | 6.89 | 6.74 | 6.88 | 6.88 | +0.13 (+1.93%) | 6,102,437 |
31 Jul 2023 | CNY | 6.77 | 6.83 | 6.73 | 6.75 | 6.75 | -0.03 (-0.44%) | 3,878,611 |
28 Jul 2023 | CNY | 6.72 | 6.8 | 6.66 | 6.78 | 6.78 | +0.04 (+0.59%) | 2,757,210 |
27 Jul 2023 | CNY | 6.77 | 6.8 | 6.73 | 6.74 | 6.74 | -0.03 (-0.44%) | 2,924,786 |
26 Jul 2023 | CNY | 6.73 | 6.77 | 6.71 | 6.77 | 6.77 | +0.03 (+0.45%) | 3,889,190 |
25 Jul 2023 | CNY | 6.74 | 6.81 | 6.71 | 6.74 | 6.74 | -0.01 (-0.15%) | 4,675,360 |
24 Jul 2023 | CNY | 6.71 | 6.78 | 6.61 | 6.75 | 6.75 | +0.06 (+0.90%) | 4,246,010 |
21 Jul 2023 | CNY | 6.64 | 6.72 | 6.59 | 6.69 | 6.69 | +0.07 (+1.06%) | 3,830,460 |
20 Jul 2023 | CNY | 6.71 | 6.79 | 6.61 | 6.62 | 6.62 | -0.1 (-1.49%) | 4,276,758 |
19 Jul 2023 | CNY | 6.75 | 6.77 | 6.65 | 6.72 | 6.72 | -0.07 (-1.03%) | 4,792,935 |
18 Jul 2023 | CNY | 6.67 | 6.8 | 6.65 | 6.79 | 6.79 | +0.08 (+1.19%) | 6,138,398 |
17 Jul 2023 | CNY | 6.56 | 6.76 | 6.56 | 6.71 | 6.71 | +0.11 (+1.67%) | 6,204,059 |
14 Jul 2023 | CNY | 6.75 | 6.75 | 6.59 | 6.6 | 6.6 | -0.05 (-0.75%) | 4,451,700 |
13 Jul 2023 | CNY | 6.54 | 6.7 | 6.54 | 6.65 | 6.65 | +0.08 (+1.22%) | 4,176,592 |