Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 5.81 | 6.27 | 5.8 | 6.06 | 6.06 | +0.23 (+3.95%) | 35,915,020 |
24 Aug 2023 | CNY | 6.14 | 6.15 | 5.62 | 5.83 | 5.83 | -0.38 (-6.12%) | 28,678,720 |
23 Aug 2023 | CNY | 6.16 | 6.28 | 6.11 | 6.21 | 6.21 | +0.06 (+0.98%) | 17,476,460 |
22 Aug 2023 | CNY | 6.17 | 6.2 | 5.97 | 6.15 | 6.15 | +0.02 (+0.33%) | 15,292,700 |
21 Aug 2023 | CNY | 6.14 | 6.25 | 6.12 | 6.13 | 6.13 | -0.04 (-0.65%) | 8,700,200 |
18 Aug 2023 | CNY | 6.11 | 6.28 | 6.11 | 6.17 | 6.17 | +0.03 (+0.49%) | 10,985,620 |
17 Aug 2023 | CNY | 6.16 | 6.16 | 6.05 | 6.14 | 6.14 | +0.02 (+0.33%) | 9,433,510 |
16 Aug 2023 | CNY | 6.14 | 6.18 | 6.08 | 6.12 | 6.12 | -0.02 (-0.33%) | 5,244,300 |
15 Aug 2023 | CNY | 6.19 | 6.23 | 6.09 | 6.14 | 6.14 | -0.08 (-1.29%) | 6,730,440 |
14 Aug 2023 | CNY | 6.15 | 6.23 | 6.12 | 6.22 | 6.22 | +0.03 (+0.48%) | 6,710,960 |
11 Aug 2023 | CNY | 6.33 | 6.37 | 6.18 | 6.19 | 6.19 | -0.16 (-2.52%) | 10,875,540 |
10 Aug 2023 | CNY | 6.33 | 6.45 | 6.3 | 6.35 | 6.35 | -0.03 (-0.47%) | 14,284,440 |
9 Aug 2023 | CNY | 6.32 | 6.53 | 6.28 | 6.38 | 6.38 | +0.04 (+0.63%) | 16,851,310 |
8 Aug 2023 | CNY | 6.37 | 6.42 | 6.3 | 6.34 | 6.34 | -0.06 (-0.94%) | 10,643,220 |
7 Aug 2023 | CNY | 6.48 | 6.49 | 6.36 | 6.4 | 6.4 | -0.1 (-1.54%) | 10,405,110 |
4 Aug 2023 | CNY | 6.6 | 6.65 | 6.47 | 6.5 | 6.5 | -0.12 (-1.81%) | 11,930,630 |
3 Aug 2023 | CNY | 6.62 | 6.66 | 6.58 | 6.62 | 6.62 | -0.04 (-0.60%) | 8,150,690 |
2 Aug 2023 | CNY | 6.68 | 6.69 | 6.6 | 6.66 | 6.66 | -0.02 (-0.30%) | 10,410,390 |
1 Aug 2023 | CNY | 6.72 | 6.77 | 6.63 | 6.68 | 6.68 | -0.04 (-0.60%) | 20,794,230 |
31 Jul 2023 | CNY | 6.58 | 6.73 | 6.58 | 6.72 | 6.72 | +0.11 (+1.66%) | 14,220,110 |
28 Jul 2023 | CNY | 6.67 | 6.72 | 6.59 | 6.61 | 6.61 | -0.07 (-1.05%) | 12,828,690 |
27 Jul 2023 | CNY | 6.54 | 6.75 | 6.5 | 6.68 | 6.68 | +0.13 (+1.98%) | 21,321,390 |
26 Jul 2023 | CNY | 6.44 | 6.69 | 6.39 | 6.55 | 6.55 | +0.09 (+1.39%) | 18,346,880 |
25 Jul 2023 | CNY | 6.38 | 6.6 | 6.3 | 6.46 | 6.46 | +0.14 (+2.22%) | 18,545,110 |
24 Jul 2023 | CNY | 6.36 | 6.38 | 6.31 | 6.32 | 6.32 | -0.04 (-0.63%) | 6,020,200 |
21 Jul 2023 | CNY | 6.42 | 6.43 | 6.34 | 6.36 | 6.36 | -0.02 (-0.31%) | 6,251,140 |
20 Jul 2023 | CNY | 6.53 | 6.54 | 6.36 | 6.38 | 6.38 | -0.15 (-2.30%) | 11,963,900 |
19 Jul 2023 | CNY | 6.62 | 6.69 | 6.48 | 6.53 | 6.53 | -0.09 (-1.36%) | 11,115,100 |
18 Jul 2023 | CNY | 6.64 | 6.71 | 6.6 | 6.62 | 6.62 | -0.04 (-0.60%) | 5,956,190 |
17 Jul 2023 | CNY | 6.63 | 6.7 | 6.61 | 6.66 | 6.66 | -0.03 (-0.45%) | 5,824,410 |