Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 5.6 | 5.65 | 5.58 | 5.65 | 5.65 | +0.04 (+0.71%) | 2,209,700 |
9 Aug 2023 | CNY | 5.66 | 5.7 | 5.6 | 5.61 | 5.61 | -0.04 (-0.71%) | 2,912,300 |
8 Aug 2023 | CNY | 5.69 | 5.7 | 5.61 | 5.65 | 5.65 | -0.02 (-0.35%) | 2,357,900 |
7 Aug 2023 | CNY | 5.73 | 5.75 | 5.64 | 5.67 | 5.67 | -0.06 (-1.05%) | 3,724,200 |
4 Aug 2023 | CNY | 5.81 | 5.84 | 5.71 | 5.73 | 5.73 | -0.07 (-1.21%) | 3,990,000 |
3 Aug 2023 | CNY | 5.77 | 5.82 | 5.7 | 5.8 | 5.8 | +0.03 (+0.52%) | 3,128,900 |
2 Aug 2023 | CNY | 5.8 | 5.84 | 5.76 | 5.77 | 5.77 | -0.02 (-0.35%) | 4,966,800 |
1 Aug 2023 | CNY | 5.85 | 5.88 | 5.78 | 5.79 | 5.79 | -0.04 (-0.69%) | 5,530,300 |
31 Jul 2023 | CNY | 5.83 | 5.91 | 5.82 | 5.83 | 5.83 | +0.06 (+1.04%) | 7,793,500 |
28 Jul 2023 | CNY | 5.68 | 5.8 | 5.67 | 5.77 | 5.77 | +0.07 (+1.23%) | 6,893,000 |
27 Jul 2023 | CNY | 5.75 | 5.77 | 5.66 | 5.7 | 5.7 | -0.03 (-0.52%) | 4,423,609 |
26 Jul 2023 | CNY | 5.82 | 5.82 | 5.69 | 5.73 | 5.73 | 0.0 (0.0%) | 5,866,900 |
25 Jul 2023 | CNY | 5.58 | 5.74 | 5.56 | 5.73 | 5.73 | +0.2 (+3.62%) | 8,828,109 |
24 Jul 2023 | CNY | 5.56 | 5.57 | 5.47 | 5.53 | 5.53 | 0.0 (0.0%) | 2,833,109 |
21 Jul 2023 | CNY | 5.5 | 5.57 | 5.49 | 5.53 | 5.53 | +0.02 (+0.36%) | 3,404,600 |
20 Jul 2023 | CNY | 5.58 | 5.6 | 5.49 | 5.51 | 5.51 | -0.04 (-0.72%) | 4,298,300 |
19 Jul 2023 | CNY | 5.49 | 5.57 | 5.45 | 5.55 | 5.55 | +0.06 (+1.09%) | 4,898,100 |
18 Jul 2023 | CNY | 5.41 | 5.53 | 5.36 | 5.49 | 5.49 | +0.11 (+2.04%) | 5,380,250 |
17 Jul 2023 | CNY | 5.27 | 5.38 | 5.19 | 5.38 | 5.38 | -0.02 (-0.37%) | 5,076,200 |
14 Jul 2023 | CNY | 5.45 | 5.45 | 5.39 | 5.4 | 5.4 | -0.03 (-0.55%) | 2,042,900 |
13 Jul 2023 | CNY | 5.45 | 5.48 | 5.41 | 5.43 | 5.43 | +0.02 (+0.37%) | 3,098,700 |
12 Jul 2023 | CNY | 5.56 | 5.58 | 5.4 | 5.41 | 5.41 | -0.08 (-1.46%) | 4,555,700 |
11 Jul 2023 | CNY | 5.46 | 5.53 | 5.44 | 5.49 | 5.49 | +0.04 (+0.73%) | 3,073,800 |
10 Jul 2023 | CNY | 5.4 | 5.48 | 5.4 | 5.45 | 5.45 | +0.03 (+0.55%) | 3,633,200 |
7 Jul 2023 | CNY | 5.4 | 5.48 | 5.38 | 5.42 | 5.42 | +0.01 (+0.18%) | 3,880,100 |
6 Jul 2023 | CNY | 5.42 | 5.49 | 5.38 | 5.41 | 5.41 | -0.03 (-0.55%) | 4,783,100 |
5 Jul 2023 | CNY | 5.46 | 5.48 | 5.41 | 5.44 | 5.44 | -0.03 (-0.55%) | 3,292,600 |
4 Jul 2023 | CNY | 5.54 | 5.54 | 5.43 | 5.47 | 5.47 | -0.07 (-1.26%) | 6,176,309 |
3 Jul 2023 | CNY | 5.4 | 5.68 | 5.36 | 5.54 | 5.54 | +0.14 (+2.59%) | 14,935,809 |
30 Jun 2023 | CNY | 5.4 | 5.49 | 5.33 | 5.4 | 5.4 | +0.09 (+1.69%) | 9,156,477 |