Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 5.33 | 5.45 | 5.31 | 5.45 | 5.45 | +0.09 (+1.68%) | 3,358,300 |
16 Aug 2023 | CNY | 5.44 | 5.49 | 5.35 | 5.36 | 5.36 | -0.07 (-1.29%) | 2,749,602 |
15 Aug 2023 | CNY | 5.48 | 5.52 | 5.4 | 5.43 | 5.43 | -0.06 (-1.09%) | 2,376,300 |
14 Aug 2023 | CNY | 5.43 | 5.49 | 5.39 | 5.49 | 5.49 | +0.04 (+0.73%) | 3,243,600 |
11 Aug 2023 | CNY | 5.56 | 5.6 | 5.44 | 5.45 | 5.45 | -0.11 (-1.98%) | 3,851,100 |
10 Aug 2023 | CNY | 5.53 | 5.58 | 5.53 | 5.56 | 5.56 | +0.02 (+0.36%) | 2,773,801 |
9 Aug 2023 | CNY | 5.57 | 5.59 | 5.53 | 5.54 | 5.54 | -0.04 (-0.72%) | 3,172,500 |
8 Aug 2023 | CNY | 5.63 | 5.68 | 5.54 | 5.58 | 5.58 | -0.07 (-1.24%) | 4,270,052 |
7 Aug 2023 | CNY | 5.7 | 5.73 | 5.63 | 5.65 | 5.65 | -0.07 (-1.22%) | 3,512,752 |
4 Aug 2023 | CNY | 5.73 | 5.77 | 5.67 | 5.72 | 5.72 | -0.02 (-0.35%) | 5,159,500 |
3 Aug 2023 | CNY | 5.81 | 5.81 | 5.7 | 5.74 | 5.74 | -0.06 (-1.03%) | 4,608,500 |
2 Aug 2023 | CNY | 5.82 | 5.93 | 5.76 | 5.8 | 5.8 | +0.03 (+0.52%) | 6,736,800 |
1 Aug 2023 | CNY | 5.76 | 5.79 | 5.69 | 5.77 | 5.77 | -0.01 (-0.17%) | 4,548,800 |
31 Jul 2023 | CNY | 5.8 | 5.84 | 5.77 | 5.78 | 5.78 | -0.04 (-0.69%) | 4,427,947 |
28 Jul 2023 | CNY | 5.85 | 5.9 | 5.75 | 5.82 | 5.82 | -0.07 (-1.19%) | 6,080,510 |
27 Jul 2023 | CNY | 5.89 | 6 | 5.87 | 5.89 | 5.89 | 0.0 (0.0%) | 5,573,961 |
26 Jul 2023 | CNY | 5.88 | 5.97 | 5.86 | 5.89 | 5.89 | -0.03 (-0.51%) | 5,574,400 |
25 Jul 2023 | CNY | 5.93 | 5.93 | 5.83 | 5.92 | 5.92 | +0.03 (+0.51%) | 4,770,500 |
24 Jul 2023 | CNY | 5.83 | 5.94 | 5.81 | 5.89 | 5.89 | +0.02 (+0.34%) | 4,043,801 |
21 Jul 2023 | CNY | 5.88 | 5.95 | 5.82 | 5.87 | 5.87 | -0.04 (-0.68%) | 5,237,928 |
20 Jul 2023 | CNY | 5.99 | 5.99 | 5.9 | 5.91 | 5.91 | -0.05 (-0.84%) | 6,044,340 |
19 Jul 2023 | CNY | 6 | 6.01 | 5.9 | 5.96 | 5.96 | -0.01 (-0.17%) | 5,545,300 |
18 Jul 2023 | CNY | 6 | 6.01 | 5.93 | 5.97 | 5.97 | -0.02 (-0.33%) | 4,322,665 |
17 Jul 2023 | CNY | 5.95 | 6.02 | 5.87 | 5.99 | 5.99 | +0.02 (+0.34%) | 7,524,100 |
14 Jul 2023 | CNY | 5.92 | 6 | 5.84 | 5.97 | 5.97 | +0.04 (+0.67%) | 8,139,600 |
13 Jul 2023 | CNY | 5.82 | 5.97 | 5.82 | 5.93 | 5.93 | +0.08 (+1.37%) | 7,731,600 |
12 Jul 2023 | CNY | 5.82 | 5.93 | 5.82 | 5.85 | 5.85 | +0.01 (+0.17%) | 6,621,076 |
11 Jul 2023 | CNY | 5.85 | 5.85 | 5.76 | 5.84 | 5.84 | +0.04 (+0.69%) | 3,976,801 |
10 Jul 2023 | CNY | 5.85 | 5.88 | 5.77 | 5.8 | 5.8 | +0.02 (+0.35%) | 3,864,660 |
7 Jul 2023 | CNY | 5.77 | 5.81 | 5.75 | 5.78 | 5.78 | -0.01 (-0.17%) | 3,839,940 |