Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 5.53 | 5.62 | 5.47 | 5.52 | 5.52 | -0.01 (-0.18%) | 3,304,960 |
17 Aug 2023 | CNY | 5.43 | 5.53 | 5.32 | 5.53 | 5.53 | +0.12 (+2.22%) | 3,257,200 |
16 Aug 2023 | CNY | 5.44 | 5.46 | 5.32 | 5.41 | 5.41 | +0.01 (+0.19%) | 2,576,200 |
15 Aug 2023 | CNY | 5.48 | 5.49 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 3,029,100 |
14 Aug 2023 | CNY | 5.31 | 5.45 | 5.25 | 5.45 | 5.45 | +0.12 (+2.25%) | 3,273,140 |
11 Aug 2023 | CNY | 5.4 | 5.42 | 5.33 | 5.33 | 5.33 | -0.05 (-0.93%) | 2,347,100 |
10 Aug 2023 | CNY | 5.44 | 5.44 | 5.35 | 5.38 | 5.38 | -0.03 (-0.55%) | 1,803,460 |
9 Aug 2023 | CNY | 5.41 | 5.44 | 5.36 | 5.41 | 5.41 | 0.0 (0.0%) | 2,253,300 |
8 Aug 2023 | CNY | 5.44 | 5.47 | 5.37 | 5.41 | 5.41 | 0.0 (0.0%) | 2,160,600 |
7 Aug 2023 | CNY | 5.42 | 5.48 | 5.37 | 5.41 | 5.41 | -0.05 (-0.92%) | 3,512,300 |
4 Aug 2023 | CNY | 5.57 | 5.61 | 5.45 | 5.46 | 5.46 | -0.08 (-1.44%) | 3,441,900 |
3 Aug 2023 | CNY | 5.64 | 5.65 | 5.52 | 5.54 | 5.54 | -0.08 (-1.42%) | 3,483,320 |
2 Aug 2023 | CNY | 5.7 | 5.7 | 5.52 | 5.62 | 5.62 | -0.05 (-0.88%) | 2,712,280 |
1 Aug 2023 | CNY | 5.66 | 5.68 | 5.58 | 5.67 | 5.67 | 0.0 (0.0%) | 4,179,994 |
31 Jul 2023 | CNY | 5.67 | 5.73 | 5.56 | 5.67 | 5.67 | +0.03 (+0.53%) | 5,087,020 |
28 Jul 2023 | CNY | 5.63 | 5.68 | 5.52 | 5.64 | 5.64 | +0.02 (+0.36%) | 6,617,380 |
27 Jul 2023 | CNY | 5.46 | 5.86 | 5.43 | 5.62 | 5.62 | +0.16 (+2.93%) | 13,630,400 |
26 Jul 2023 | CNY | 5.42 | 5.48 | 5.39 | 5.46 | 5.46 | +0.04 (+0.74%) | 2,558,180 |
25 Jul 2023 | CNY | 5.38 | 5.42 | 5.33 | 5.42 | 5.42 | +0.09 (+1.69%) | 2,377,700 |
24 Jul 2023 | CNY | 5.31 | 5.35 | 5.26 | 5.33 | 5.33 | +0.04 (+0.76%) | 1,819,000 |
21 Jul 2023 | CNY | 5.26 | 5.32 | 5.23 | 5.29 | 5.29 | +0.01 (+0.19%) | 2,071,700 |
20 Jul 2023 | CNY | 5.29 | 5.32 | 5.24 | 5.28 | 5.28 | -0.02 (-0.38%) | 2,126,300 |
19 Jul 2023 | CNY | 5.22 | 5.32 | 5.22 | 5.3 | 5.3 | +0.04 (+0.76%) | 1,743,600 |
18 Jul 2023 | CNY | 5.21 | 5.31 | 5.17 | 5.26 | 5.26 | +0.06 (+1.15%) | 2,168,480 |
17 Jul 2023 | CNY | 5.14 | 5.22 | 5.07 | 5.2 | 5.2 | +0.03 (+0.58%) | 2,618,000 |
14 Jul 2023 | CNY | 5.15 | 5.23 | 5.09 | 5.17 | 5.17 | +0.06 (+1.17%) | 2,086,800 |
13 Jul 2023 | CNY | 5.08 | 5.19 | 5.08 | 5.11 | 5.11 | -0.01 (-0.20%) | 2,579,520 |
12 Jul 2023 | CNY | 5.23 | 5.23 | 5.09 | 5.12 | 5.12 | -0.07 (-1.35%) | 2,198,160 |
11 Jul 2023 | CNY | 5.16 | 5.24 | 5.13 | 5.19 | 5.19 | +0.06 (+1.17%) | 2,456,400 |
10 Jul 2023 | CNY | 5.16 | 5.16 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 1,365,600 |