Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 5.74 | 5.87 | 5.72 | 5.75 | 5.75 | -0.07 (-1.20%) | 4,988,770 |
24 Aug 2023 | CNY | 5.8 | 5.89 | 5.74 | 5.82 | 5.82 | +0.07 (+1.22%) | 6,086,640 |
23 Aug 2023 | CNY | 5.83 | 5.83 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 3,686,160 |
22 Aug 2023 | CNY | 5.8 | 5.84 | 5.71 | 5.8 | 5.8 | +0.01 (+0.17%) | 5,448,000 |
21 Aug 2023 | CNY | 5.78 | 5.9 | 5.76 | 5.79 | 5.79 | +0.01 (+0.17%) | 6,408,230 |
18 Aug 2023 | CNY | 5.88 | 5.92 | 5.78 | 5.78 | 5.78 | -0.11 (-1.87%) | 5,581,360 |
17 Aug 2023 | CNY | 5.85 | 5.93 | 5.78 | 5.89 | 5.89 | -0.08 (-1.34%) | 6,500,430 |
16 Aug 2023 | CNY | 5.98 | 6.01 | 5.91 | 5.97 | 5.97 | -0.02 (-0.33%) | 5,732,930 |
15 Aug 2023 | CNY | 6.02 | 6.05 | 5.95 | 5.99 | 5.99 | -0.03 (-0.50%) | 4,279,400 |
14 Aug 2023 | CNY | 5.98 | 6.03 | 5.93 | 6.02 | 6.02 | +0.01 (+0.17%) | 6,294,640 |
11 Aug 2023 | CNY | 6.11 | 6.11 | 6.01 | 6.01 | 6.01 | -0.08 (-1.31%) | 4,680,800 |
10 Aug 2023 | CNY | 6.08 | 6.12 | 6.05 | 6.09 | 6.09 | +0.02 (+0.33%) | 3,157,030 |
9 Aug 2023 | CNY | 6.14 | 6.14 | 6.05 | 6.07 | 6.07 | -0.05 (-0.82%) | 3,699,900 |
8 Aug 2023 | CNY | 6.17 | 6.17 | 6.08 | 6.12 | 6.12 | -0.03 (-0.49%) | 5,247,700 |
7 Aug 2023 | CNY | 6.2 | 6.2 | 6.11 | 6.15 | 6.15 | -0.02 (-0.32%) | 7,809,660 |
4 Aug 2023 | CNY | 6.2 | 6.25 | 6.16 | 6.17 | 6.17 | -0.01 (-0.16%) | 6,836,100 |
3 Aug 2023 | CNY | 6.18 | 6.19 | 6.14 | 6.18 | 6.18 | +0.02 (+0.32%) | 6,528,780 |
2 Aug 2023 | CNY | 6.19 | 6.2 | 6.15 | 6.16 | 6.16 | 0.0 (0.0%) | 4,907,500 |
1 Aug 2023 | CNY | 6.16 | 6.2 | 6.15 | 6.16 | 6.16 | 0.0 (0.0%) | 6,662,090 |
31 Jul 2023 | CNY | 6.13 | 6.19 | 6.09 | 6.16 | 6.16 | +0.06 (+0.98%) | 8,015,910 |
28 Jul 2023 | CNY | 6.02 | 6.13 | 6.01 | 6.1 | 6.1 | +0.06 (+0.99%) | 6,595,200 |
27 Jul 2023 | CNY | 6.03 | 6.09 | 6.03 | 6.04 | 6.04 | -0.03 (-0.49%) | 5,804,950 |
26 Jul 2023 | CNY | 6 | 6.08 | 5.99 | 6.07 | 6.07 | +0.03 (+0.50%) | 7,309,400 |
25 Jul 2023 | CNY | 5.9 | 6.15 | 5.9 | 6.04 | 6.04 | +0.15 (+2.55%) | 13,885,100 |
24 Jul 2023 | CNY | 5.85 | 5.93 | 5.84 | 5.89 | 5.89 | +0.02 (+0.34%) | 6,432,150 |
21 Jul 2023 | CNY | 5.87 | 5.94 | 5.83 | 5.87 | 5.87 | +0.02 (+0.34%) | 6,837,040 |
20 Jul 2023 | CNY | 5.99 | 6.02 | 5.84 | 5.85 | 5.85 | -0.01 (-0.17%) | 7,511,040 |
19 Jul 2023 | CNY | 5.81 | 5.9 | 5.8 | 5.86 | 5.86 | +0.07 (+1.21%) | 4,630,860 |
18 Jul 2023 | CNY | 5.82 | 5.84 | 5.76 | 5.79 | 5.79 | -0.02 (-0.34%) | 4,132,300 |
17 Jul 2023 | CNY | 5.74 | 5.93 | 5.73 | 5.81 | 5.81 | +0.01 (+0.17%) | 5,622,130 |