Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 5.81 | 5.84 | 5.69 | 5.84 | 5.84 | +0.07 (+1.21%) | 3,708,800 |
16 Aug 2023 | CNY | 5.78 | 5.81 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 2,617,300 |
15 Aug 2023 | CNY | 5.81 | 5.84 | 5.75 | 5.78 | 5.78 | -0.05 (-0.86%) | 3,362,100 |
14 Aug 2023 | CNY | 5.9 | 5.95 | 5.75 | 5.83 | 5.83 | -0.11 (-1.85%) | 7,649,867 |
11 Aug 2023 | CNY | 6.02 | 6.05 | 5.93 | 5.94 | 5.94 | -0.09 (-1.49%) | 4,702,900 |
10 Aug 2023 | CNY | 6 | 6.07 | 6 | 6.03 | 6.03 | +0.03 (+0.50%) | 4,133,000 |
9 Aug 2023 | CNY | 6.11 | 6.12 | 6 | 6 | 6 | -0.11 (-1.80%) | 5,796,200 |
8 Aug 2023 | CNY | 6.24 | 6.26 | 6.1 | 6.11 | 6.11 | -0.16 (-2.55%) | 7,609,000 |
7 Aug 2023 | CNY | 6.16 | 6.27 | 6.15 | 6.27 | 6.27 | +0.07 (+1.13%) | 8,499,147 |
4 Aug 2023 | CNY | 6.29 | 6.29 | 6.17 | 6.2 | 6.2 | -0.05 (-0.80%) | 9,997,500 |
3 Aug 2023 | CNY | 6.26 | 6.28 | 6.2 | 6.25 | 6.25 | -0.06 (-0.95%) | 9,800,569 |
2 Aug 2023 | CNY | 6.4 | 6.45 | 6.27 | 6.31 | 6.31 | -0.09 (-1.41%) | 20,970,460 |
1 Aug 2023 | CNY | 6.09 | 6.5 | 6.06 | 6.4 | 6.4 | +0.31 (+5.09%) | 32,765,369 |
31 Jul 2023 | CNY | 6.04 | 6.1 | 6.03 | 6.09 | 6.09 | +0.05 (+0.83%) | 6,680,300 |
28 Jul 2023 | CNY | 5.99 | 6.05 | 5.9 | 6.04 | 6.04 | +0.04 (+0.67%) | 6,715,045 |
27 Jul 2023 | CNY | 6.02 | 6.1 | 5.98 | 6 | 6 | -0.02 (-0.33%) | 5,489,000 |
26 Jul 2023 | CNY | 6.07 | 6.07 | 5.98 | 6.02 | 6.02 | -0.06 (-0.99%) | 5,061,700 |
25 Jul 2023 | CNY | 6.06 | 6.09 | 6.02 | 6.08 | 6.08 | +0.03 (+0.50%) | 7,394,658 |
24 Jul 2023 | CNY | 5.97 | 6.08 | 5.92 | 6.05 | 6.05 | +0.08 (+1.34%) | 4,579,510 |
21 Jul 2023 | CNY | 6.04 | 6.09 | 5.96 | 5.97 | 5.97 | -0.09 (-1.49%) | 6,184,900 |
20 Jul 2023 | CNY | 6.17 | 6.19 | 6.05 | 6.06 | 6.06 | -0.1 (-1.62%) | 7,287,300 |
19 Jul 2023 | CNY | 6.18 | 6.25 | 6.11 | 6.16 | 6.16 | -0.04 (-0.65%) | 5,688,300 |
18 Jul 2023 | CNY | 6.26 | 6.28 | 6.16 | 6.2 | 6.2 | -0.04 (-0.64%) | 5,719,399 |
17 Jul 2023 | CNY | 6.18 | 6.28 | 6.16 | 6.24 | 6.24 | +0.04 (+0.65%) | 6,718,900 |
14 Jul 2023 | CNY | 6.28 | 6.28 | 6.17 | 6.2 | 6.2 | -0.04 (-0.64%) | 7,590,200 |
13 Jul 2023 | CNY | 6.29 | 6.34 | 6.2 | 6.24 | 6.24 | -0.04 (-0.64%) | 8,743,493 |
12 Jul 2023 | CNY | 6.34 | 6.37 | 6.25 | 6.28 | 6.28 | -0.08 (-1.26%) | 8,244,768 |
11 Jul 2023 | CNY | 6.41 | 6.42 | 6.25 | 6.36 | 6.36 | -0.02 (-0.31%) | 10,732,000 |
10 Jul 2023 | CNY | 6.31 | 6.41 | 6.3 | 6.38 | 6.38 | +0.09 (+1.43%) | 9,503,242 |
7 Jul 2023 | CNY | 6.28 | 6.32 | 6.21 | 6.29 | 6.29 | -0.02 (-0.32%) | 9,506,042 |