Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 6.16 | 6.18 | 6.09 | 6.16 | 6.16 | -0.05 (-0.81%) | 2,113,368 |
11 Aug 2023 | CNY | 6.31 | 6.32 | 6.2 | 6.21 | 6.21 | -0.12 (-1.90%) | 2,495,568 |
10 Aug 2023 | CNY | 6.36 | 6.39 | 6.28 | 6.33 | 6.33 | -0.03 (-0.47%) | 2,983,302 |
9 Aug 2023 | CNY | 6.37 | 6.41 | 6.3 | 6.36 | 6.36 | +0.01 (+0.16%) | 3,155,301 |
8 Aug 2023 | CNY | 6.39 | 6.41 | 6.3 | 6.35 | 6.35 | -0.03 (-0.47%) | 2,674,101 |
7 Aug 2023 | CNY | 6.4 | 6.45 | 6.34 | 6.38 | 6.38 | -0.01 (-0.16%) | 2,435,650 |
4 Aug 2023 | CNY | 6.48 | 6.53 | 6.39 | 6.39 | 6.39 | -0.08 (-1.24%) | 2,888,823 |
3 Aug 2023 | CNY | 6.52 | 6.56 | 6.4 | 6.47 | 6.47 | -0.06 (-0.92%) | 3,770,545 |
2 Aug 2023 | CNY | 6.5 | 6.63 | 6.44 | 6.53 | 6.53 | +0.03 (+0.46%) | 4,823,861 |
1 Aug 2023 | CNY | 6.46 | 6.57 | 6.38 | 6.5 | 6.5 | +0.06 (+0.93%) | 5,445,898 |
31 Jul 2023 | CNY | 6.38 | 6.48 | 6.33 | 6.44 | 6.44 | +0.07 (+1.10%) | 4,073,694 |
28 Jul 2023 | CNY | 6.31 | 6.4 | 6.2 | 6.37 | 6.37 | +0.08 (+1.27%) | 4,501,150 |
27 Jul 2023 | CNY | 6.3 | 6.38 | 6.25 | 6.29 | 6.29 | +0.04 (+0.64%) | 5,320,800 |
26 Jul 2023 | CNY | 6.23 | 6.26 | 6.18 | 6.25 | 6.25 | +0.02 (+0.32%) | 2,941,700 |
25 Jul 2023 | CNY | 6.14 | 6.24 | 6.1 | 6.23 | 6.23 | +0.14 (+2.30%) | 3,832,599 |
24 Jul 2023 | CNY | 6.08 | 6.14 | 6.04 | 6.09 | 6.09 | +0.01 (+0.16%) | 2,638,600 |
21 Jul 2023 | CNY | 6.06 | 6.19 | 6.06 | 6.08 | 6.08 | -0.03 (-0.49%) | 2,962,400 |
20 Jul 2023 | CNY | 6.18 | 6.24 | 6.1 | 6.11 | 6.11 | -0.11 (-1.77%) | 2,526,500 |
19 Jul 2023 | CNY | 6.19 | 6.25 | 6.14 | 6.22 | 6.22 | +0.01 (+0.16%) | 2,297,813 |
18 Jul 2023 | CNY | 6.1 | 6.23 | 6.06 | 6.21 | 6.21 | +0.1 (+1.64%) | 2,769,319 |
17 Jul 2023 | CNY | 6.03 | 6.12 | 5.94 | 6.11 | 6.11 | -0.06 (-0.97%) | 4,248,952 |
14 Jul 2023 | CNY | 6.21 | 6.25 | 6.14 | 6.17 | 6.17 | -0.06 (-0.96%) | 2,574,656 |
13 Jul 2023 | CNY | 6.25 | 6.27 | 6.16 | 6.23 | 6.23 | -0.04 (-0.64%) | 4,254,400 |
12 Jul 2023 | CNY | 6.36 | 6.39 | 6.24 | 6.27 | 6.27 | -0.08 (-1.26%) | 3,947,700 |
11 Jul 2023 | CNY | 6.2 | 6.4 | 6.16 | 6.35 | 6.35 | +0.17 (+2.75%) | 6,459,030 |
10 Jul 2023 | CNY | 6.22 | 6.28 | 6.18 | 6.18 | 6.18 | -0.07 (-1.12%) | 2,366,310 |
7 Jul 2023 | CNY | 6.24 | 6.31 | 6.2 | 6.25 | 6.25 | +0.01 (+0.16%) | 2,674,700 |
6 Jul 2023 | CNY | 6.28 | 6.32 | 6.2 | 6.24 | 6.24 | -0.05 (-0.79%) | 3,098,140 |
5 Jul 2023 | CNY | 6.35 | 6.35 | 6.27 | 6.29 | 6.29 | -0.06 (-0.94%) | 5,431,776 |
4 Jul 2023 | CNY | 6.2 | 6.39 | 6.13 | 6.35 | 6.35 | +0.18 (+2.92%) | 11,872,413 |