Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 5.5 | 5.51 | 5.41 | 5.42 | 5.42 | -0.08 (-1.45%) | 6,862,400 |
8 Aug 2023 | CNY | 5.57 | 5.59 | 5.48 | 5.5 | 5.5 | -0.08 (-1.43%) | 9,676,168 |
7 Aug 2023 | CNY | 5.55 | 5.6 | 5.55 | 5.58 | 5.58 | +0.01 (+0.18%) | 6,983,104 |
4 Aug 2023 | CNY | 5.6 | 5.63 | 5.55 | 5.57 | 5.57 | 0.0 (0.0%) | 9,955,000 |
3 Aug 2023 | CNY | 5.59 | 5.61 | 5.55 | 5.57 | 5.57 | -0.05 (-0.89%) | 10,467,689 |
2 Aug 2023 | CNY | 5.68 | 5.68 | 5.55 | 5.62 | 5.62 | +0.01 (+0.18%) | 15,801,535 |
1 Aug 2023 | CNY | 5.55 | 5.63 | 5.5 | 5.61 | 5.61 | +0.04 (+0.72%) | 15,194,097 |
31 Jul 2023 | CNY | 5.46 | 5.58 | 5.46 | 5.57 | 5.57 | +0.09 (+1.64%) | 11,602,242 |
28 Jul 2023 | CNY | 5.42 | 5.5 | 5.37 | 5.48 | 5.48 | +0.04 (+0.74%) | 8,641,800 |
27 Jul 2023 | CNY | 5.46 | 5.52 | 5.43 | 5.44 | 5.44 | -0.01 (-0.18%) | 8,668,750 |
26 Jul 2023 | CNY | 5.51 | 5.51 | 5.43 | 5.45 | 5.45 | -0.05 (-0.91%) | 6,567,952 |
25 Jul 2023 | CNY | 5.45 | 5.52 | 5.43 | 5.5 | 5.5 | +0.09 (+1.66%) | 9,006,208 |
24 Jul 2023 | CNY | 5.38 | 5.44 | 5.32 | 5.41 | 5.41 | +0.02 (+0.37%) | 6,714,700 |
21 Jul 2023 | CNY | 5.47 | 5.48 | 5.36 | 5.39 | 5.39 | -0.07 (-1.28%) | 9,459,713 |
20 Jul 2023 | CNY | 5.52 | 5.58 | 5.45 | 5.46 | 5.46 | -0.04 (-0.73%) | 10,210,424 |
19 Jul 2023 | CNY | 5.57 | 5.59 | 5.49 | 5.5 | 5.5 | -0.05 (-0.90%) | 7,746,200 |
18 Jul 2023 | CNY | 5.52 | 5.59 | 5.5 | 5.55 | 5.55 | +0.01 (+0.18%) | 8,649,594 |
17 Jul 2023 | CNY | 5.5 | 5.58 | 5.5 | 5.54 | 5.54 | +0.02 (+0.36%) | 6,854,902 |
14 Jul 2023 | CNY | 5.6 | 5.6 | 5.51 | 5.52 | 5.52 | -0.05 (-0.90%) | 7,601,700 |
13 Jul 2023 | CNY | 5.58 | 5.61 | 5.55 | 5.57 | 5.57 | +0.02 (+0.36%) | 9,233,800 |
12 Jul 2023 | CNY | 5.57 | 5.62 | 5.53 | 5.55 | 5.55 | -0.01 (-0.18%) | 10,672,334 |
11 Jul 2023 | CNY | 5.53 | 5.57 | 5.47 | 5.56 | 5.56 | +0.05 (+0.91%) | 8,715,300 |
10 Jul 2023 | CNY | 5.49 | 5.55 | 5.47 | 5.51 | 5.51 | +0.02 (+0.36%) | 6,971,900 |
7 Jul 2023 | CNY | 5.55 | 5.55 | 5.47 | 5.49 | 5.49 | -0.04 (-0.72%) | 7,434,298 |
6 Jul 2023 | CNY | 5.53 | 5.59 | 5.48 | 5.53 | 5.53 | 0.0 (0.0%) | 9,297,881 |
5 Jul 2023 | CNY | 5.6 | 5.63 | 5.52 | 5.53 | 5.53 | -0.06 (-1.07%) | 11,676,800 |
4 Jul 2023 | CNY | 5.55 | 5.69 | 5.54 | 5.59 | 5.59 | +0.04 (+0.72%) | 18,141,147 |
3 Jul 2023 | CNY | 5.54 | 5.6 | 5.52 | 5.55 | 5.55 | +0.03 (+0.54%) | 17,484,474 |
30 Jun 2023 | CNY | 5.45 | 5.55 | 5.42 | 5.52 | 5.52 | +0.09 (+1.66%) | 16,163,809 |
29 Jun 2023 | CNY | 5.38 | 5.46 | 5.36 | 5.43 | 5.43 | +0.05 (+0.93%) | 12,251,745 |