Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 5.47 | 5.51 | 5.4 | 5.44 | 5.44 | -0.03 (-0.55%) | 12,603,893 |
16 Aug 2023 | CNY | 5.45 | 5.53 | 5.41 | 5.47 | 5.47 | -0.01 (-0.18%) | 8,572,038 |
15 Aug 2023 | CNY | 5.47 | 5.51 | 5.43 | 5.48 | 5.48 | +0.03 (+0.55%) | 7,963,874 |
14 Aug 2023 | CNY | 5.49 | 5.51 | 5.42 | 5.45 | 5.45 | -0.03 (-0.55%) | 8,841,672 |
11 Aug 2023 | CNY | 5.59 | 5.63 | 5.48 | 5.48 | 5.48 | -0.11 (-1.97%) | 9,989,491 |
10 Aug 2023 | CNY | 5.57 | 5.6 | 5.55 | 5.59 | 5.59 | -0.01 (-0.18%) | 9,292,991 |
9 Aug 2023 | CNY | 5.64 | 5.64 | 5.57 | 5.6 | 5.6 | -0.01 (-0.18%) | 8,421,000 |
8 Aug 2023 | CNY | 5.63 | 5.65 | 5.57 | 5.61 | 5.61 | -0.01 (-0.18%) | 10,513,011 |
7 Aug 2023 | CNY | 5.66 | 5.67 | 5.58 | 5.62 | 5.62 | -0.06 (-1.06%) | 13,949,373 |
4 Aug 2023 | CNY | 5.68 | 5.74 | 5.63 | 5.68 | 5.68 | +0.03 (+0.53%) | 18,154,000 |
3 Aug 2023 | CNY | 5.6 | 5.67 | 5.56 | 5.65 | 5.65 | +0.07 (+1.25%) | 15,421,981 |
2 Aug 2023 | CNY | 5.61 | 5.66 | 5.55 | 5.58 | 5.58 | -0.04 (-0.71%) | 17,501,070 |
1 Aug 2023 | CNY | 5.6 | 5.64 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 16,613,226 |
31 Jul 2023 | CNY | 5.53 | 5.64 | 5.52 | 5.62 | 5.62 | +0.11 (+2.00%) | 26,739,937 |
28 Jul 2023 | CNY | 5.35 | 5.52 | 5.34 | 5.51 | 5.51 | +0.14 (+2.61%) | 23,048,136 |
27 Jul 2023 | CNY | 5.36 | 5.42 | 5.34 | 5.37 | 5.37 | +0.02 (+0.37%) | 10,613,903 |
26 Jul 2023 | CNY | 5.32 | 5.36 | 5.31 | 5.35 | 5.35 | +0.02 (+0.38%) | 7,891,282 |
25 Jul 2023 | CNY | 5.25 | 5.33 | 5.24 | 5.33 | 5.33 | +0.09 (+1.72%) | 12,230,338 |
24 Jul 2023 | CNY | 5.21 | 5.27 | 5.18 | 5.24 | 5.24 | +0.01 (+0.19%) | 9,310,223 |
21 Jul 2023 | CNY | 5.21 | 5.24 | 5.18 | 5.23 | 5.23 | +0.02 (+0.38%) | 7,117,400 |
20 Jul 2023 | CNY | 5.21 | 5.26 | 5.2 | 5.21 | 5.21 | -0.01 (-0.19%) | 7,036,400 |
19 Jul 2023 | CNY | 5.2 | 5.24 | 5.2 | 5.22 | 5.22 | +0.02 (+0.38%) | 3,647,812 |
18 Jul 2023 | CNY | 5.22 | 5.24 | 5.19 | 5.2 | 5.2 | -0.03 (-0.57%) | 4,474,875 |
17 Jul 2023 | CNY | 5.2 | 5.23 | 5.16 | 5.23 | 5.23 | +0.03 (+0.58%) | 7,902,100 |
14 Jul 2023 | CNY | 5.23 | 5.24 | 5.18 | 5.2 | 5.2 | -0.03 (-0.57%) | 11,104,218 |
13 Jul 2023 | CNY | 5.18 | 5.25 | 5.18 | 5.23 | 5.23 | +0.05 (+0.97%) | 9,749,612 |
12 Jul 2023 | CNY | 5.18 | 5.21 | 5.15 | 5.18 | 5.18 | 0.0 (0.0%) | 6,910,630 |
11 Jul 2023 | CNY | 5.18 | 5.2 | 5.16 | 5.18 | 5.18 | +0.02 (+0.39%) | 6,670,173 |
10 Jul 2023 | CNY | 5.18 | 5.19 | 5.14 | 5.16 | 5.16 | -0.01 (-0.19%) | 4,195,966 |
7 Jul 2023 | CNY | 5.12 | 5.18 | 5.11 | 5.17 | 5.17 | +0.07 (+1.37%) | 7,038,891 |