Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 5.48 | 5.53 | 5.41 | 5.53 | 5.53 | +0.03 (+0.55%) | 3,744,200 |
11 Aug 2023 | CNY | 5.61 | 5.61 | 5.47 | 5.5 | 5.5 | -0.05 (-0.90%) | 5,313,800 |
10 Aug 2023 | CNY | 5.52 | 5.57 | 5.5 | 5.55 | 5.55 | +0.04 (+0.73%) | 2,821,300 |
9 Aug 2023 | CNY | 5.66 | 5.66 | 5.48 | 5.51 | 5.51 | -0.14 (-2.48%) | 6,431,610 |
8 Aug 2023 | CNY | 5.69 | 5.71 | 5.62 | 5.65 | 5.65 | +0.01 (+0.18%) | 4,402,550 |
7 Aug 2023 | CNY | 5.67 | 5.73 | 5.61 | 5.64 | 5.64 | -0.06 (-1.05%) | 5,970,300 |
4 Aug 2023 | CNY | 5.83 | 5.86 | 5.7 | 5.7 | 5.7 | -0.11 (-1.89%) | 6,927,900 |
3 Aug 2023 | CNY | 5.83 | 5.88 | 5.75 | 5.81 | 5.81 | -0.07 (-1.19%) | 5,883,900 |
2 Aug 2023 | CNY | 5.92 | 5.94 | 5.83 | 5.88 | 5.88 | -0.04 (-0.68%) | 6,829,260 |
1 Aug 2023 | CNY | 6.03 | 6.04 | 5.8 | 5.92 | 5.92 | -0.08 (-1.33%) | 9,522,600 |
31 Jul 2023 | CNY | 5.83 | 6.02 | 5.82 | 6 | 6 | +0.12 (+2.04%) | 11,894,400 |
28 Jul 2023 | CNY | 5.95 | 5.96 | 5.8 | 5.88 | 5.88 | -0.09 (-1.51%) | 12,521,800 |
27 Jul 2023 | CNY | 5.78 | 6.03 | 5.77 | 5.97 | 5.97 | +0.19 (+3.29%) | 21,625,900 |
26 Jul 2023 | CNY | 5.79 | 5.83 | 5.74 | 5.78 | 5.78 | 0.0 (0.0%) | 5,616,060 |
25 Jul 2023 | CNY | 5.76 | 5.85 | 5.73 | 5.78 | 5.78 | +0.05 (+0.87%) | 6,517,000 |
24 Jul 2023 | CNY | 5.66 | 5.82 | 5.61 | 5.73 | 5.73 | +0.07 (+1.24%) | 6,773,200 |
21 Jul 2023 | CNY | 5.73 | 5.76 | 5.63 | 5.66 | 5.66 | -0.06 (-1.05%) | 6,873,700 |
20 Jul 2023 | CNY | 5.8 | 5.85 | 5.7 | 5.72 | 5.72 | -0.11 (-1.89%) | 9,113,580 |
19 Jul 2023 | CNY | 5.89 | 5.9 | 5.78 | 5.83 | 5.83 | -0.05 (-0.85%) | 10,267,200 |
18 Jul 2023 | CNY | 5.95 | 5.95 | 5.83 | 5.88 | 5.88 | -0.08 (-1.34%) | 13,419,610 |
17 Jul 2023 | CNY | 6 | 6.03 | 5.85 | 5.96 | 5.96 | -0.11 (-1.81%) | 22,519,670 |
14 Jul 2023 | CNY | 5.87 | 6.31 | 5.78 | 6.07 | 6.07 | +0.21 (+3.58%) | 29,000,860 |
13 Jul 2023 | CNY | 5.78 | 5.94 | 5.7 | 5.86 | 5.86 | +0.07 (+1.21%) | 17,439,750 |
12 Jul 2023 | CNY | 5.91 | 5.99 | 5.77 | 5.79 | 5.79 | -0.13 (-2.20%) | 20,397,770 |
11 Jul 2023 | CNY | 5.66 | 6.25 | 5.61 | 5.92 | 5.92 | +0.24 (+4.23%) | 34,554,000 |
10 Jul 2023 | CNY | 5.63 | 5.75 | 5.6 | 5.68 | 5.68 | +0.01 (+0.18%) | 8,126,800 |
7 Jul 2023 | CNY | 5.63 | 5.8 | 5.57 | 5.67 | 5.67 | +0.06 (+1.07%) | 11,461,600 |
6 Jul 2023 | CNY | 5.58 | 5.64 | 5.53 | 5.61 | 5.61 | +0.02 (+0.36%) | 5,507,770 |
5 Jul 2023 | CNY | 5.62 | 5.66 | 5.58 | 5.59 | 5.59 | -0.06 (-1.06%) | 5,515,800 |
4 Jul 2023 | CNY | 5.62 | 5.68 | 5.58 | 5.65 | 5.65 | +0.04 (+0.71%) | 7,379,600 |