Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 5.63 | 5.89 | 5.61 | 5.86 | 5.86 | +0.22 (+3.90%) | 30,891,700 |
16 Aug 2023 | CNY | 5.66 | 5.69 | 5.52 | 5.64 | 5.64 | +0.01 (+0.18%) | 20,849,100 |
15 Aug 2023 | CNY | 5.82 | 5.83 | 5.56 | 5.63 | 5.63 | -0.25 (-4.25%) | 30,817,005 |
14 Aug 2023 | CNY | 5.93 | 5.96 | 5.73 | 5.88 | 5.88 | -0.17 (-2.81%) | 36,762,980 |
11 Aug 2023 | CNY | 6.32 | 6.43 | 6.03 | 6.05 | 6.05 | -0.3 (-4.72%) | 51,886,803 |
10 Aug 2023 | CNY | 6.57 | 6.78 | 6.32 | 6.35 | 6.35 | -0.22 (-3.35%) | 87,997,563 |
9 Aug 2023 | CNY | 6.3 | 6.57 | 6.13 | 6.57 | 6.57 | +0.6 (+10.05%) | 51,554,038 |
8 Aug 2023 | CNY | 5.87 | 6.02 | 5.8 | 5.97 | 5.97 | +0.08 (+1.36%) | 26,040,300 |
7 Aug 2023 | CNY | 5.98 | 6.06 | 5.85 | 5.89 | 5.89 | -0.05 (-0.84%) | 22,984,150 |
4 Aug 2023 | CNY | 6.15 | 6.16 | 5.91 | 5.94 | 5.94 | -0.25 (-4.04%) | 41,873,200 |
3 Aug 2023 | CNY | 6.3 | 6.41 | 6.15 | 6.19 | 6.19 | +0.02 (+0.32%) | 37,464,100 |
2 Aug 2023 | CNY | 6.11 | 6.5 | 6.08 | 6.17 | 6.17 | -0.07 (-1.12%) | 56,104,438 |
1 Aug 2023 | CNY | 6.15 | 6.5 | 5.9 | 6.24 | 6.24 | +0.09 (+1.46%) | 73,408,440 |
31 Jul 2023 | CNY | 5.66 | 6.15 | 5.61 | 6.15 | 6.15 | +0.56 (+10.02%) | 39,967,050 |
28 Jul 2023 | CNY | 5.63 | 5.95 | 5.55 | 5.59 | 5.59 | +0.06 (+1.08%) | 23,203,600 |
27 Jul 2023 | CNY | 5.48 | 5.62 | 5.41 | 5.53 | 5.53 | +0.01 (+0.18%) | 10,974,400 |
26 Jul 2023 | CNY | 5.45 | 5.58 | 5.4 | 5.52 | 5.52 | +0.11 (+2.03%) | 14,966,800 |
25 Jul 2023 | CNY | 5.29 | 5.43 | 5.28 | 5.41 | 5.41 | +0.12 (+2.27%) | 10,776,300 |
24 Jul 2023 | CNY | 5.42 | 5.51 | 5.25 | 5.29 | 5.29 | +0.02 (+0.38%) | 10,968,800 |
21 Jul 2023 | CNY | 5.25 | 5.29 | 5.21 | 5.27 | 5.27 | +0.03 (+0.57%) | 3,439,955 |
20 Jul 2023 | CNY | 5.31 | 5.31 | 5.23 | 5.24 | 5.24 | -0.04 (-0.76%) | 3,053,500 |
19 Jul 2023 | CNY | 5.25 | 5.28 | 5.23 | 5.28 | 5.28 | +0.05 (+0.96%) | 3,603,900 |
18 Jul 2023 | CNY | 5.17 | 5.25 | 5.15 | 5.23 | 5.23 | +0.02 (+0.38%) | 3,179,520 |
17 Jul 2023 | CNY | 5.19 | 5.21 | 5.1 | 5.21 | 5.21 | +0.02 (+0.39%) | 3,214,400 |
14 Jul 2023 | CNY | 5.19 | 5.22 | 5.11 | 5.19 | 5.19 | -0.02 (-0.38%) | 3,727,200 |
13 Jul 2023 | CNY | 5.18 | 5.27 | 5.17 | 5.21 | 5.21 | +0.02 (+0.39%) | 2,913,300 |
12 Jul 2023 | CNY | 5.28 | 5.31 | 5.17 | 5.19 | 5.19 | -0.09 (-1.70%) | 3,382,200 |
11 Jul 2023 | CNY | 5.25 | 5.31 | 5.24 | 5.28 | 5.28 | +0.01 (+0.19%) | 3,027,200 |
10 Jul 2023 | CNY | 5.25 | 5.34 | 5.22 | 5.27 | 5.27 | +0.01 (+0.19%) | 4,252,800 |
7 Jul 2023 | CNY | 5.34 | 5.34 | 5.24 | 5.26 | 5.26 | +0.03 (+0.57%) | 4,111,600 |