Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 5.43 | 5.47 | 5.37 | 5.39 | 5.39 | -0.02 (-0.37%) | 3,609,944 |
8 Aug 2023 | CNY | 5.48 | 5.49 | 5.38 | 5.41 | 5.41 | -0.08 (-1.46%) | 4,270,500 |
7 Aug 2023 | CNY | 5.57 | 5.58 | 5.44 | 5.49 | 5.49 | -0.07 (-1.26%) | 4,637,800 |
4 Aug 2023 | CNY | 5.65 | 5.68 | 5.55 | 5.56 | 5.56 | -0.06 (-1.07%) | 4,122,100 |
3 Aug 2023 | CNY | 5.74 | 5.8 | 5.61 | 5.62 | 5.62 | -0.13 (-2.26%) | 4,414,300 |
2 Aug 2023 | CNY | 5.74 | 5.78 | 5.68 | 5.75 | 5.75 | -0.02 (-0.35%) | 3,837,900 |
1 Aug 2023 | CNY | 5.73 | 5.79 | 5.7 | 5.77 | 5.77 | +0.03 (+0.52%) | 3,440,500 |
31 Jul 2023 | CNY | 5.66 | 5.75 | 5.63 | 5.74 | 5.74 | +0.09 (+1.59%) | 3,217,200 |
28 Jul 2023 | CNY | 5.59 | 5.68 | 5.56 | 5.65 | 5.65 | +0.05 (+0.89%) | 3,351,600 |
27 Jul 2023 | CNY | 5.62 | 5.69 | 5.57 | 5.6 | 5.6 | 0.0 (0.0%) | 4,068,884 |
26 Jul 2023 | CNY | 5.71 | 5.74 | 5.58 | 5.6 | 5.6 | -0.14 (-2.44%) | 6,297,700 |
25 Jul 2023 | CNY | 5.73 | 5.75 | 5.68 | 5.74 | 5.74 | +0.05 (+0.88%) | 2,907,100 |
24 Jul 2023 | CNY | 5.61 | 5.72 | 5.58 | 5.69 | 5.69 | +0.06 (+1.07%) | 3,158,600 |
21 Jul 2023 | CNY | 5.63 | 5.68 | 5.59 | 5.63 | 5.63 | -0.02 (-0.35%) | 2,863,100 |
20 Jul 2023 | CNY | 5.74 | 5.76 | 5.63 | 5.65 | 5.65 | -0.09 (-1.57%) | 3,659,800 |
19 Jul 2023 | CNY | 5.78 | 5.8 | 5.69 | 5.74 | 5.74 | -0.03 (-0.52%) | 3,719,100 |
18 Jul 2023 | CNY | 5.79 | 5.82 | 5.73 | 5.77 | 5.77 | -0.03 (-0.52%) | 4,009,701 |
17 Jul 2023 | CNY | 5.77 | 5.87 | 5.75 | 5.8 | 5.8 | -0.04 (-0.68%) | 3,465,000 |
14 Jul 2023 | CNY | 5.78 | 5.85 | 5.71 | 5.84 | 5.84 | +0.09 (+1.57%) | 5,084,100 |
13 Jul 2023 | CNY | 5.73 | 5.79 | 5.71 | 5.75 | 5.75 | +0.05 (+0.88%) | 4,061,500 |
12 Jul 2023 | CNY | 5.83 | 5.84 | 5.69 | 5.7 | 5.7 | -0.12 (-2.06%) | 4,312,032 |
11 Jul 2023 | CNY | 5.79 | 5.84 | 5.76 | 5.82 | 5.82 | +0.06 (+1.04%) | 3,940,813 |
10 Jul 2023 | CNY | 5.78 | 5.8 | 5.64 | 5.76 | 5.76 | +0.02 (+0.35%) | 5,781,401 |
7 Jul 2023 | CNY | 5.74 | 5.81 | 5.71 | 5.74 | 5.74 | 0.0 (0.0%) | 3,274,402 |
6 Jul 2023 | CNY | 5.72 | 5.81 | 5.7 | 5.74 | 5.74 | +0.01 (+0.17%) | 3,801,400 |
5 Jul 2023 | CNY | 5.78 | 5.84 | 5.72 | 5.73 | 5.73 | -0.09 (-1.55%) | 5,358,202 |
4 Jul 2023 | CNY | 5.71 | 5.89 | 5.71 | 5.82 | 5.82 | +0.1 (+1.75%) | 9,273,327 |
3 Jul 2023 | CNY | 5.78 | 5.84 | 5.71 | 5.72 | 5.72 | -0.08 (-1.38%) | 7,072,928 |
30 Jun 2023 | CNY | 5.92 | 5.94 | 5.75 | 5.8 | 5.8 | -0.12 (-2.03%) | 11,287,213 |
29 Jun 2023 | CNY | 5.77 | 5.92 | 5.73 | 5.92 | 5.92 | +0.15 (+2.60%) | 12,041,088 |