Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2023 | CNY | 6.39 | 6.44 | 6.36 | 6.42 | 6.42 | +0.02 (+0.31%) | 2,778,500 |
7 Aug 2023 | CNY | 6.45 | 6.46 | 6.35 | 6.4 | 6.4 | -0.02 (-0.31%) | 3,337,741 |
4 Aug 2023 | CNY | 6.44 | 6.49 | 6.42 | 6.42 | 6.42 | -0.04 (-0.62%) | 3,532,336 |
3 Aug 2023 | CNY | 6.46 | 6.47 | 6.4 | 6.46 | 6.46 | 0.0 (0.0%) | 2,339,630 |
2 Aug 2023 | CNY | 6.42 | 6.49 | 6.38 | 6.46 | 6.46 | +0.04 (+0.62%) | 4,531,545 |
1 Aug 2023 | CNY | 6.41 | 6.44 | 6.39 | 6.42 | 6.42 | +0.02 (+0.31%) | 3,881,100 |
31 Jul 2023 | CNY | 6.38 | 6.42 | 6.35 | 6.4 | 6.4 | +0.03 (+0.47%) | 4,351,276 |
28 Jul 2023 | CNY | 6.39 | 6.4 | 6.33 | 6.37 | 6.37 | 0.0 (0.0%) | 3,130,900 |
27 Jul 2023 | CNY | 6.41 | 6.41 | 6.35 | 6.37 | 6.37 | -0.01 (-0.16%) | 2,439,801 |
26 Jul 2023 | CNY | 6.34 | 6.4 | 6.27 | 6.38 | 6.38 | +0.04 (+0.63%) | 4,005,000 |
25 Jul 2023 | CNY | 6.33 | 6.37 | 6.3 | 6.34 | 6.34 | +0.02 (+0.32%) | 2,850,400 |
24 Jul 2023 | CNY | 6.26 | 6.38 | 6.24 | 6.32 | 6.32 | +0.05 (+0.80%) | 3,872,101 |
21 Jul 2023 | CNY | 6.22 | 6.31 | 6.22 | 6.27 | 6.27 | +0.01 (+0.16%) | 3,827,100 |
20 Jul 2023 | CNY | 6.3 | 6.38 | 6.24 | 6.26 | 6.26 | -0.09 (-1.42%) | 5,677,211 |
19 Jul 2023 | CNY | 6.3 | 6.39 | 6.25 | 6.35 | 6.35 | -0.01 (-0.16%) | 6,361,738 |
18 Jul 2023 | CNY | 6.29 | 6.37 | 6.23 | 6.36 | 6.36 | +0.07 (+1.11%) | 10,395,698 |
17 Jul 2023 | CNY | 6.19 | 6.3 | 6.16 | 6.29 | 6.29 | +0.19 (+3.11%) | 13,399,930 |
14 Jul 2023 | CNY | 6.09 | 6.13 | 6.06 | 6.1 | 6.1 | +0.02 (+0.33%) | 2,952,819 |
13 Jul 2023 | CNY | 6.06 | 6.17 | 6.06 | 6.08 | 6.08 | +0.01 (+0.16%) | 3,227,819 |
12 Jul 2023 | CNY | 6.13 | 6.13 | 6.06 | 6.07 | 6.07 | -0.04 (-0.65%) | 1,270,800 |
11 Jul 2023 | CNY | 6.11 | 6.12 | 6.08 | 6.11 | 6.11 | 0.0 (0.0%) | 1,396,121 |
10 Jul 2023 | CNY | 6.06 | 6.12 | 6.06 | 6.11 | 6.11 | +0.04 (+0.66%) | 1,764,892 |
7 Jul 2023 | CNY | 6.02 | 6.1 | 6.01 | 6.07 | 6.07 | +0.03 (+0.50%) | 2,299,233 |
6 Jul 2023 | CNY | 6.04 | 6.08 | 6 | 6.04 | 6.04 | -0.03 (-0.49%) | 2,070,583 |
5 Jul 2023 | CNY | 6.09 | 6.09 | 6.04 | 6.07 | 6.07 | -0.01 (-0.16%) | 1,815,866 |
4 Jul 2023 | CNY | 6.08 | 6.12 | 6.01 | 6.08 | 6.08 | +0.02 (+0.33%) | 2,241,550 |
3 Jul 2023 | CNY | 6 | 6.07 | 6 | 6.06 | 6.06 | +0.05 (+0.83%) | 2,266,101 |
30 Jun 2023 | CNY | 5.97 | 6.04 | 5.93 | 6.01 | 6.01 | +0.06 (+1.01%) | 3,324,583 |
29 Jun 2023 | CNY | 5.97 | 5.97 | 5.92 | 5.95 | 5.95 | +0.02 (+0.34%) | 1,896,200 |
28 Jun 2023 | CNY | 5.92 | 5.95 | 5.91 | 5.93 | 5.93 | 0.0 (0.0%) | 1,184,289 |