Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 5.52 | 5.57 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 1,584,842 |
9 Aug 2023 | CNY | 5.62 | 5.62 | 5.5 | 5.5 | 5.5 | -0.09 (-1.61%) | 2,554,200 |
8 Aug 2023 | CNY | 5.62 | 5.65 | 5.55 | 5.59 | 5.59 | 0.0 (0.0%) | 1,545,200 |
7 Aug 2023 | CNY | 5.67 | 5.67 | 5.56 | 5.59 | 5.59 | -0.07 (-1.24%) | 2,689,900 |
4 Aug 2023 | CNY | 5.73 | 5.76 | 5.63 | 5.66 | 5.66 | -0.07 (-1.22%) | 2,536,100 |
3 Aug 2023 | CNY | 5.8 | 5.8 | 5.65 | 5.73 | 5.73 | -0.04 (-0.69%) | 2,626,500 |
2 Aug 2023 | CNY | 5.79 | 5.81 | 5.72 | 5.77 | 5.77 | 0.0 (0.0%) | 1,887,300 |
1 Aug 2023 | CNY | 5.84 | 5.84 | 5.73 | 5.77 | 5.77 | -0.03 (-0.52%) | 2,864,700 |
31 Jul 2023 | CNY | 5.8 | 5.81 | 5.73 | 5.8 | 5.8 | +0.04 (+0.69%) | 2,430,139 |
28 Jul 2023 | CNY | 5.7 | 5.77 | 5.65 | 5.76 | 5.76 | +0.07 (+1.23%) | 2,458,400 |
27 Jul 2023 | CNY | 5.69 | 5.79 | 5.66 | 5.69 | 5.69 | +0.01 (+0.18%) | 3,082,392 |
26 Jul 2023 | CNY | 5.62 | 5.69 | 5.62 | 5.68 | 5.68 | +0.02 (+0.35%) | 1,768,700 |
25 Jul 2023 | CNY | 5.65 | 5.68 | 5.63 | 5.66 | 5.66 | +0.03 (+0.53%) | 2,261,301 |
24 Jul 2023 | CNY | 5.64 | 5.65 | 5.55 | 5.63 | 5.63 | +0.01 (+0.18%) | 1,828,531 |
21 Jul 2023 | CNY | 5.64 | 5.67 | 5.54 | 5.62 | 5.62 | -0.03 (-0.53%) | 3,127,273 |
20 Jul 2023 | CNY | 5.7 | 5.7 | 5.61 | 5.65 | 5.65 | +0.01 (+0.18%) | 2,803,600 |
19 Jul 2023 | CNY | 5.66 | 5.68 | 5.61 | 5.64 | 5.64 | 0.0 (0.0%) | 1,145,200 |
18 Jul 2023 | CNY | 5.68 | 5.68 | 5.6 | 5.64 | 5.64 | -0.01 (-0.18%) | 1,822,103 |
17 Jul 2023 | CNY | 5.58 | 5.65 | 5.52 | 5.65 | 5.65 | +0.05 (+0.89%) | 2,219,101 |
14 Jul 2023 | CNY | 5.61 | 5.63 | 5.57 | 5.6 | 5.6 | -0.01 (-0.18%) | 1,382,400 |
13 Jul 2023 | CNY | 5.57 | 5.64 | 5.55 | 5.61 | 5.61 | +0.03 (+0.54%) | 1,887,291 |
12 Jul 2023 | CNY | 5.56 | 5.63 | 5.53 | 5.58 | 5.58 | 0.0 (0.0%) | 2,173,102 |
11 Jul 2023 | CNY | 5.52 | 5.6 | 5.49 | 5.58 | 5.58 | +0.06 (+1.09%) | 2,538,102 |
10 Jul 2023 | CNY | 5.55 | 5.55 | 5.47 | 5.52 | 5.52 | 0.0 (0.0%) | 1,530,800 |
7 Jul 2023 | CNY | 5.51 | 5.55 | 5.48 | 5.52 | 5.52 | 0.0 (0.0%) | 2,387,420 |
6 Jul 2023 | CNY | 5.47 | 5.54 | 5.46 | 5.52 | 5.52 | +0.04 (+0.73%) | 2,199,500 |
5 Jul 2023 | CNY | 5.53 | 5.54 | 5.45 | 5.48 | 5.48 | -0.03 (-0.54%) | 2,184,300 |
4 Jul 2023 | CNY | 5.53 | 5.54 | 5.46 | 5.51 | 5.51 | 0.0 (0.0%) | 2,037,100 |
3 Jul 2023 | CNY | 5.49 | 5.54 | 5.46 | 5.51 | 5.51 | +0.05 (+0.92%) | 2,784,600 |
30 Jun 2023 | CNY | 5.4 | 5.48 | 5.33 | 5.46 | 5.46 | +0.08 (+1.49%) | 3,120,900 |