Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | CNY | 8.15 | 8.15 | 8.02 | 8.06 | 8.06 | -0.08 (-0.98%) | 6,393,601 |
1 Aug 2023 | CNY | 8.18 | 8.24 | 8.09 | 8.14 | 8.14 | -0.14 (-1.69%) | 11,487,282 |
31 Jul 2023 | CNY | 8.05 | 8.37 | 8.05 | 8.28 | 8.28 | +0.37 (+4.68%) | 23,257,673 |
28 Jul 2023 | CNY | 7.83 | 7.92 | 7.81 | 7.91 | 7.91 | +0.05 (+0.64%) | 4,502,183 |
27 Jul 2023 | CNY | 7.93 | 7.99 | 7.86 | 7.86 | 7.86 | -0.11 (-1.38%) | 3,841,199 |
26 Jul 2023 | CNY | 7.9 | 7.98 | 7.86 | 7.97 | 7.97 | +0.03 (+0.38%) | 4,952,800 |
25 Jul 2023 | CNY | 7.89 | 7.97 | 7.87 | 7.94 | 7.94 | +0.08 (+1.02%) | 5,811,585 |
24 Jul 2023 | CNY | 7.93 | 7.98 | 7.85 | 7.86 | 7.86 | -0.18 (-2.24%) | 7,240,885 |
21 Jul 2023 | CNY | 7.96 | 8.13 | 7.92 | 8.04 | 8.04 | +0.13 (+1.64%) | 10,443,864 |
20 Jul 2023 | CNY | 8.03 | 8.08 | 7.9 | 7.91 | 7.91 | -0.03 (-0.38%) | 6,320,000 |
19 Jul 2023 | CNY | 8.01 | 8.04 | 7.92 | 7.94 | 7.94 | -0.09 (-1.12%) | 5,010,333 |
18 Jul 2023 | CNY | 8.08 | 8.19 | 7.97 | 8.03 | 8.03 | +0.11 (+1.39%) | 9,098,998 |
17 Jul 2023 | CNY | 7.97 | 8.05 | 7.89 | 7.92 | 7.92 | -0.08 (-1%) | 8,941,060 |
14 Jul 2023 | CNY | 7.8 | 8.12 | 7.79 | 8 | 8 | +0.2 (+2.56%) | 16,354,700 |
13 Jul 2023 | CNY | 7.73 | 7.84 | 7.7 | 7.8 | 7.8 | +0.11 (+1.43%) | 5,461,801 |
12 Jul 2023 | CNY | 7.8 | 7.82 | 7.66 | 7.69 | 7.69 | -0.06 (-0.77%) | 4,833,800 |
11 Jul 2023 | CNY | 7.78 | 7.83 | 7.7 | 7.75 | 7.75 | -0.03 (-0.39%) | 4,495,140 |
10 Jul 2023 | CNY | 7.79 | 7.86 | 7.72 | 7.78 | 7.78 | -0.1 (-1.27%) | 7,203,469 |
7 Jul 2023 | CNY | 7.79 | 8.02 | 7.71 | 7.88 | 7.88 | +0.09 (+1.16%) | 16,666,024 |
6 Jul 2023 | CNY | 7.56 | 8 | 7.56 | 7.79 | 7.79 | +0.22 (+2.91%) | 20,832,315 |
5 Jul 2023 | CNY | 7.6 | 7.61 | 7.53 | 7.57 | 7.57 | -0.03 (-0.39%) | 2,637,860 |
4 Jul 2023 | CNY | 7.65 | 7.68 | 7.55 | 7.6 | 7.6 | +0.01 (+0.13%) | 4,432,553 |
3 Jul 2023 | CNY | 7.48 | 7.6 | 7.47 | 7.59 | 7.59 | +0.15 (+2.02%) | 5,070,706 |
30 Jun 2023 | CNY | 7.47 | 7.48 | 7.42 | 7.44 | 7.44 | +0.01 (+0.13%) | 2,523,600 |
29 Jun 2023 | CNY | 7.38 | 7.47 | 7.38 | 7.43 | 7.43 | +0.01 (+0.13%) | 2,389,034 |
28 Jun 2023 | CNY | 7.4 | 7.46 | 7.32 | 7.42 | 7.42 | -0.03 (-0.40%) | 3,057,631 |
27 Jun 2023 | CNY | 7.3 | 7.46 | 7.29 | 7.45 | 7.45 | +0.14 (+1.92%) | 3,322,351 |
26 Jun 2023 | CNY | 7.42 | 7.45 | 7.28 | 7.31 | 7.31 | -0.1 (-1.35%) | 3,471,757 |
21 Jun 2023 | CNY | 7.46 | 7.52 | 7.41 | 7.41 | 7.41 | -0.05 (-0.67%) | 3,397,119 |
20 Jun 2023 | CNY | 7.55 | 7.55 | 7.43 | 7.46 | 7.46 | -0.09 (-1.19%) | 3,044,600 |