Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 5.95 | 6.02 | 5.92 | 5.95 | 5.95 | -0.03 (-0.50%) | 3,247,700 |
8 Aug 2023 | CNY | 5.99 | 5.99 | 5.93 | 5.98 | 5.98 | 0.0 (0.0%) | 2,495,550 |
7 Aug 2023 | CNY | 6.04 | 6.04 | 5.95 | 5.98 | 5.98 | -0.06 (-0.99%) | 3,693,601 |
4 Aug 2023 | CNY | 6.11 | 6.12 | 6.03 | 6.04 | 6.04 | -0.03 (-0.49%) | 3,572,700 |
3 Aug 2023 | CNY | 6.09 | 6.09 | 6.04 | 6.07 | 6.07 | -0.02 (-0.33%) | 3,248,890 |
2 Aug 2023 | CNY | 6.13 | 6.14 | 6.07 | 6.09 | 6.09 | -0.05 (-0.81%) | 3,061,291 |
1 Aug 2023 | CNY | 6.13 | 6.15 | 6.1 | 6.14 | 6.14 | +0.01 (+0.16%) | 3,188,000 |
31 Jul 2023 | CNY | 6.09 | 6.14 | 6.08 | 6.13 | 6.13 | +0.04 (+0.66%) | 4,081,095 |
28 Jul 2023 | CNY | 6.04 | 6.11 | 6.02 | 6.09 | 6.09 | +0.02 (+0.33%) | 3,978,660 |
27 Jul 2023 | CNY | 6.09 | 6.13 | 6.05 | 6.07 | 6.07 | -0.03 (-0.49%) | 4,099,001 |
26 Jul 2023 | CNY | 6.04 | 6.15 | 6.02 | 6.1 | 6.1 | +0.06 (+0.99%) | 6,916,790 |
25 Jul 2023 | CNY | 6.06 | 6.07 | 5.97 | 6.04 | 6.04 | +0.01 (+0.17%) | 4,214,595 |
24 Jul 2023 | CNY | 6 | 6.05 | 5.98 | 6.03 | 6.03 | +0.02 (+0.33%) | 3,602,387 |
21 Jul 2023 | CNY | 6.04 | 6.05 | 5.97 | 6.01 | 6.01 | +0.02 (+0.33%) | 4,699,211 |
20 Jul 2023 | CNY | 6.11 | 6.12 | 5.97 | 5.99 | 5.99 | -0.07 (-1.16%) | 6,115,940 |
19 Jul 2023 | CNY | 6 | 6.12 | 5.99 | 6.06 | 6.06 | +0.07 (+1.17%) | 6,790,542 |
18 Jul 2023 | CNY | 5.99 | 6.01 | 5.95 | 5.99 | 5.99 | 0.0 (0.0%) | 3,644,163 |
17 Jul 2023 | CNY | 5.94 | 6.04 | 5.91 | 5.99 | 5.99 | +0.07 (+1.18%) | 7,622,921 |
14 Jul 2023 | CNY | 5.93 | 5.97 | 5.9 | 5.92 | 5.92 | -0.04 (-0.67%) | 2,994,100 |
13 Jul 2023 | CNY | 5.9 | 6 | 5.89 | 5.96 | 5.96 | +0.07 (+1.19%) | 3,852,980 |
12 Jul 2023 | CNY | 5.94 | 5.97 | 5.87 | 5.89 | 5.89 | -0.01 (-0.17%) | 3,534,374 |
11 Jul 2023 | CNY | 5.91 | 5.92 | 5.86 | 5.9 | 5.9 | +0.02 (+0.34%) | 2,000,100 |
10 Jul 2023 | CNY | 5.88 | 5.93 | 5.86 | 5.88 | 5.88 | +0.02 (+0.34%) | 2,836,800 |
7 Jul 2023 | CNY | 5.82 | 5.88 | 5.8 | 5.86 | 5.86 | +0.03 (+0.51%) | 2,824,088 |
6 Jul 2023 | CNY | 5.84 | 5.85 | 5.8 | 5.83 | 5.83 | +0.01 (+0.17%) | 2,767,730 |
5 Jul 2023 | CNY | 5.82 | 5.85 | 5.8 | 5.82 | 5.82 | 0.0 (0.0%) | 2,790,250 |
4 Jul 2023 | CNY | 5.85 | 5.87 | 5.8 | 5.82 | 5.82 | -0.03 (-0.51%) | 2,838,993 |
3 Jul 2023 | CNY | 5.85 | 5.92 | 5.81 | 5.85 | 5.85 | +0.02 (+0.34%) | 3,238,450 |
30 Jun 2023 | CNY | 5.78 | 5.86 | 5.76 | 5.83 | 5.83 | +0.06 (+1.04%) | 2,867,630 |
29 Jun 2023 | CNY | 5.72 | 5.8 | 5.71 | 5.77 | 5.77 | +0.04 (+0.70%) | 3,155,610 |