Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 4.89 | 4.97 | 4.85 | 4.87 | 4.87 | -0.05 (-1.02%) | 21,327,100 |
24 Aug 2023 | CNY | 5.01 | 5.03 | 4.9 | 4.92 | 4.92 | -0.08 (-1.60%) | 21,644,750 |
23 Aug 2023 | CNY | 5.07 | 5.08 | 4.98 | 5 | 5 | -0.08 (-1.57%) | 16,255,000 |
22 Aug 2023 | CNY | 5.08 | 5.12 | 5 | 5.08 | 5.08 | 0.0 (0.0%) | 22,247,870 |
21 Aug 2023 | CNY | 5.16 | 5.18 | 5.06 | 5.08 | 5.08 | -0.05 (-0.97%) | 19,146,780 |
18 Aug 2023 | CNY | 5.19 | 5.25 | 5.13 | 5.13 | 5.13 | -0.06 (-1.16%) | 17,297,990 |
17 Aug 2023 | CNY | 5.16 | 5.21 | 5.12 | 5.19 | 5.19 | +0.03 (+0.58%) | 16,775,450 |
16 Aug 2023 | CNY | 5.19 | 5.2 | 5.12 | 5.16 | 5.16 | -0.04 (-0.77%) | 16,698,010 |
15 Aug 2023 | CNY | 5.28 | 5.33 | 5.15 | 5.2 | 5.2 | -0.06 (-1.14%) | 20,036,930 |
14 Aug 2023 | CNY | 5.18 | 5.27 | 5.14 | 5.26 | 5.26 | +0.04 (+0.77%) | 18,480,350 |
11 Aug 2023 | CNY | 5.38 | 5.44 | 5.22 | 5.22 | 5.22 | -0.16 (-2.97%) | 27,296,100 |
10 Aug 2023 | CNY | 5.38 | 5.42 | 5.37 | 5.38 | 5.38 | -0.01 (-0.19%) | 13,904,510 |
9 Aug 2023 | CNY | 5.41 | 5.42 | 5.37 | 5.39 | 5.39 | -0.04 (-0.74%) | 15,144,400 |
8 Aug 2023 | CNY | 5.48 | 5.5 | 5.41 | 5.43 | 5.43 | -0.07 (-1.27%) | 17,644,480 |
7 Aug 2023 | CNY | 5.48 | 5.52 | 5.45 | 5.5 | 5.5 | +0.02 (+0.36%) | 21,185,900 |
4 Aug 2023 | CNY | 5.53 | 5.55 | 5.48 | 5.48 | 5.48 | -0.02 (-0.36%) | 30,319,560 |
3 Aug 2023 | CNY | 5.48 | 5.53 | 5.46 | 5.5 | 5.5 | 0.0 (0.0%) | 15,786,880 |
2 Aug 2023 | CNY | 5.55 | 5.58 | 5.47 | 5.5 | 5.5 | -0.04 (-0.72%) | 24,236,400 |
1 Aug 2023 | CNY | 5.51 | 5.56 | 5.48 | 5.54 | 5.54 | +0.02 (+0.36%) | 25,360,050 |
31 Jul 2023 | CNY | 5.42 | 5.53 | 5.4 | 5.52 | 5.52 | +0.1 (+1.85%) | 35,403,760 |
28 Jul 2023 | CNY | 5.35 | 5.42 | 5.3 | 5.42 | 5.42 | +0.06 (+1.12%) | 24,484,000 |
27 Jul 2023 | CNY | 5.36 | 5.42 | 5.34 | 5.36 | 5.36 | 0.0 (0.0%) | 18,857,390 |
26 Jul 2023 | CNY | 5.43 | 5.43 | 5.35 | 5.36 | 5.36 | -0.07 (-1.29%) | 21,416,000 |
25 Jul 2023 | CNY | 5.4 | 5.44 | 5.37 | 5.43 | 5.43 | +0.08 (+1.50%) | 20,449,480 |
24 Jul 2023 | CNY | 5.29 | 5.41 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 21,345,420 |
21 Jul 2023 | CNY | 5.35 | 5.38 | 5.28 | 5.3 | 5.3 | -0.07 (-1.30%) | 26,304,010 |
20 Jul 2023 | CNY | 5.5 | 5.52 | 5.37 | 5.37 | 5.37 | -0.12 (-2.19%) | 34,732,280 |
19 Jul 2023 | CNY | 5.55 | 5.57 | 5.45 | 5.49 | 5.49 | -0.06 (-1.08%) | 23,416,080 |
18 Jul 2023 | CNY | 5.54 | 5.59 | 5.49 | 5.55 | 5.55 | -0.01 (-0.18%) | 26,770,900 |
17 Jul 2023 | CNY | 5.47 | 5.56 | 5.43 | 5.56 | 5.56 | +0.08 (+1.46%) | 33,043,630 |