Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 6.8 | 6.89 | 6.71 | 6.89 | 6.89 | +0.07 (+1.03%) | 8,712,083 |
11 Aug 2023 | CNY | 6.93 | 6.93 | 6.77 | 6.82 | 6.82 | -0.1 (-1.45%) | 10,929,700 |
10 Aug 2023 | CNY | 6.98 | 7 | 6.89 | 6.92 | 6.92 | -0.04 (-0.57%) | 5,749,000 |
9 Aug 2023 | CNY | 7.06 | 7.07 | 6.91 | 6.96 | 6.96 | -0.1 (-1.42%) | 8,512,678 |
8 Aug 2023 | CNY | 7.08 | 7.11 | 6.99 | 7.06 | 7.06 | -0.03 (-0.42%) | 6,002,200 |
7 Aug 2023 | CNY | 7.03 | 7.15 | 7.03 | 7.09 | 7.09 | +0.02 (+0.28%) | 7,663,038 |
4 Aug 2023 | CNY | 7.21 | 7.25 | 7.03 | 7.07 | 7.07 | -0.14 (-1.94%) | 12,785,704 |
3 Aug 2023 | CNY | 7.18 | 7.23 | 7.11 | 7.21 | 7.21 | -0.01 (-0.14%) | 11,023,136 |
2 Aug 2023 | CNY | 7.2 | 7.24 | 7.12 | 7.22 | 7.22 | -0.01 (-0.14%) | 8,857,400 |
1 Aug 2023 | CNY | 7.07 | 7.3 | 7.03 | 7.23 | 7.23 | +0.14 (+1.97%) | 20,693,691 |
31 Jul 2023 | CNY | 6.93 | 7.13 | 6.91 | 7.09 | 7.09 | +0.15 (+2.16%) | 13,689,193 |
28 Jul 2023 | CNY | 6.78 | 6.94 | 6.75 | 6.94 | 6.94 | +0.12 (+1.76%) | 11,052,966 |
27 Jul 2023 | CNY | 6.82 | 6.91 | 6.79 | 6.82 | 6.82 | -0.06 (-0.87%) | 6,254,300 |
26 Jul 2023 | CNY | 6.72 | 6.91 | 6.72 | 6.88 | 6.88 | +0.15 (+2.23%) | 12,586,743 |
25 Jul 2023 | CNY | 6.75 | 6.8 | 6.66 | 6.73 | 6.73 | 0.0 (0.0%) | 10,765,800 |
24 Jul 2023 | CNY | 6.76 | 6.89 | 6.7 | 6.73 | 6.73 | +0.01 (+0.15%) | 11,970,147 |
21 Jul 2023 | CNY | 6.63 | 6.77 | 6.62 | 6.72 | 6.72 | +0.07 (+1.05%) | 9,353,000 |
20 Jul 2023 | CNY | 6.72 | 6.78 | 6.63 | 6.65 | 6.65 | -0.07 (-1.04%) | 7,408,332 |
19 Jul 2023 | CNY | 6.66 | 6.76 | 6.64 | 6.72 | 6.72 | +0.05 (+0.75%) | 8,239,824 |
18 Jul 2023 | CNY | 6.63 | 6.78 | 6.58 | 6.67 | 6.67 | +0.04 (+0.60%) | 8,727,339 |
17 Jul 2023 | CNY | 6.65 | 6.67 | 6.54 | 6.63 | 6.63 | -0.03 (-0.45%) | 7,556,100 |
14 Jul 2023 | CNY | 6.63 | 6.76 | 6.62 | 6.66 | 6.66 | +0.03 (+0.45%) | 11,929,318 |
13 Jul 2023 | CNY | 6.56 | 6.65 | 6.52 | 6.63 | 6.63 | +0.06 (+0.91%) | 9,841,577 |
12 Jul 2023 | CNY | 6.65 | 6.68 | 6.56 | 6.57 | 6.57 | -0.06 (-0.90%) | 13,399,049 |
11 Jul 2023 | CNY | 6.35 | 6.75 | 6.32 | 6.63 | 6.63 | +0.27 (+4.25%) | 22,084,487 |
10 Jul 2023 | CNY | 6.38 | 6.42 | 6.23 | 6.36 | 6.36 | +0.02 (+0.32%) | 9,034,039 |
7 Jul 2023 | CNY | 6.16 | 6.43 | 6.13 | 6.34 | 6.34 | +0.17 (+2.76%) | 13,448,418 |
6 Jul 2023 | CNY | 6.15 | 6.22 | 6.1 | 6.17 | 6.17 | 0.0 (0.0%) | 7,228,887 |
5 Jul 2023 | CNY | 6 | 6.17 | 5.97 | 6.17 | 6.17 | +0.18 (+3.01%) | 10,836,500 |
4 Jul 2023 | CNY | 6.05 | 6.06 | 5.96 | 5.99 | 5.99 | -0.06 (-0.99%) | 4,810,600 |