Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2023 | CNY | 5.86 | 6.2 | 5.8 | 5.95 | 5.95 | +0.1 (+1.71%) | 136,475,386 |
28 Jul 2023 | CNY | 5.33 | 5.85 | 5.32 | 5.85 | 5.85 | +0.53 (+9.96%) | 91,663,078 |
27 Jul 2023 | CNY | 5.39 | 5.4 | 5.3 | 5.32 | 5.32 | -0.06 (-1.12%) | 21,321,320 |
26 Jul 2023 | CNY | 5.41 | 5.43 | 5.31 | 5.38 | 5.38 | +0.01 (+0.19%) | 32,889,704 |
25 Jul 2023 | CNY | 5.2 | 5.41 | 5.17 | 5.37 | 5.37 | +0.3 (+5.92%) | 56,096,137 |
24 Jul 2023 | CNY | 5.06 | 5.09 | 5.03 | 5.07 | 5.07 | 0.0 (0.0%) | 8,171,406 |
21 Jul 2023 | CNY | 5.02 | 5.09 | 5.02 | 5.07 | 5.07 | +0.03 (+0.60%) | 10,359,022 |
20 Jul 2023 | CNY | 5.12 | 5.13 | 5.04 | 5.04 | 5.04 | -0.07 (-1.37%) | 11,694,814 |
19 Jul 2023 | CNY | 5.05 | 5.11 | 5.04 | 5.11 | 5.11 | +0.06 (+1.19%) | 13,639,390 |
18 Jul 2023 | CNY | 5.04 | 5.08 | 4.99 | 5.05 | 5.05 | +0.02 (+0.40%) | 12,686,560 |
17 Jul 2023 | CNY | 5.1 | 5.1 | 5 | 5.03 | 5.03 | -0.06 (-1.18%) | 15,903,057 |
14 Jul 2023 | CNY | 5.2 | 5.2 | 5.08 | 5.09 | 5.09 | -0.1 (-1.93%) | 20,842,700 |
13 Jul 2023 | CNY | 5.1 | 5.22 | 5.07 | 5.19 | 5.19 | +0.01 (+0.19%) | 27,081,325 |
12 Jul 2023 | CNY | 5.24 | 5.28 | 5.17 | 5.18 | 5.18 | -0.06 (-1.15%) | 11,389,831 |
11 Jul 2023 | CNY | 5.22 | 5.26 | 5.19 | 5.24 | 5.24 | +0.05 (+0.96%) | 11,524,305 |
10 Jul 2023 | CNY | 5.24 | 5.26 | 5.18 | 5.19 | 5.19 | -0.03 (-0.57%) | 10,413,856 |
7 Jul 2023 | CNY | 5.16 | 5.24 | 5.13 | 5.22 | 5.22 | +0.06 (+1.16%) | 16,299,205 |
6 Jul 2023 | CNY | 5.09 | 5.23 | 5.09 | 5.16 | 5.16 | +0.05 (+0.98%) | 19,497,542 |
5 Jul 2023 | CNY | 5.13 | 5.16 | 5.1 | 5.11 | 5.11 | -0.03 (-0.58%) | 10,850,899 |
4 Jul 2023 | CNY | 5.16 | 5.19 | 5.11 | 5.14 | 5.14 | -0.03 (-0.58%) | 12,384,510 |
3 Jul 2023 | CNY | 5.11 | 5.19 | 5.09 | 5.17 | 5.17 | +0.06 (+1.17%) | 15,266,330 |
30 Jun 2023 | CNY | 5.1 | 5.15 | 5.07 | 5.11 | 5.11 | +0.03 (+0.59%) | 14,120,833 |
29 Jun 2023 | CNY | 5.09 | 5.1 | 5.05 | 5.08 | 5.08 | -0.01 (-0.20%) | 9,817,555 |
28 Jun 2023 | CNY | 5.04 | 5.1 | 4.99 | 5.09 | 5.09 | +0.04 (+0.79%) | 11,058,190 |
27 Jun 2023 | CNY | 4.98 | 5.07 | 4.96 | 5.05 | 5.05 | +0.05 (+1%) | 12,459,490 |
26 Jun 2023 | CNY | 5.01 | 5.11 | 4.96 | 5 | 5 | -0.02 (-0.40%) | 17,762,200 |
21 Jun 2023 | CNY | 5.04 | 5.07 | 5.01 | 5.02 | 5.02 | -0.01 (-0.20%) | 12,820,100 |
20 Jun 2023 | CNY | 5.06 | 5.1 | 5.03 | 5.03 | 5.03 | -0.05 (-0.98%) | 13,424,925 |
19 Jun 2023 | CNY | 5.13 | 5.14 | 5.08 | 5.08 | 5.08 | -0.04 (-0.78%) | 10,446,139 |
16 Jun 2023 | CNY | 5.12 | 5.16 | 5.09 | 5.12 | 5.12 | -0.01 (-0.19%) | 15,337,598 |