Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 7.27 | 7.35 | 7.2 | 7.26 | 7.26 | 0.0 (0.0%) | 9,881,800 |
21 Sep 2023 | CNY | 7.31 | 7.36 | 7.2 | 7.26 | 7.26 | +0.01 (+0.14%) | 14,250,740 |
20 Sep 2023 | CNY | 7.19 | 7.33 | 7.12 | 7.25 | 7.25 | +0.07 (+0.97%) | 13,750,890 |
19 Sep 2023 | CNY | 7.23 | 7.23 | 7.12 | 7.18 | 7.18 | -0.05 (-0.69%) | 9,950,160 |
18 Sep 2023 | CNY | 7.26 | 7.26 | 7.08 | 7.23 | 7.23 | -0.01 (-0.14%) | 13,450,340 |
15 Sep 2023 | CNY | 7.3 | 7.34 | 7.2 | 7.24 | 7.24 | 0.0 (0.0%) | 9,569,330 |
14 Sep 2023 | CNY | 7.23 | 7.26 | 7.18 | 7.24 | 7.24 | +0.01 (+0.14%) | 7,872,600 |
13 Sep 2023 | CNY | 7.29 | 7.33 | 7.19 | 7.23 | 7.23 | -0.08 (-1.09%) | 8,589,110 |
12 Sep 2023 | CNY | 7.31 | 7.35 | 7.26 | 7.31 | 7.31 | 0.0 (0.0%) | 10,371,040 |
11 Sep 2023 | CNY | 7.28 | 7.33 | 7.14 | 7.31 | 7.31 | +0.05 (+0.69%) | 17,989,940 |
8 Sep 2023 | CNY | 7.26 | 7.38 | 7.26 | 7.26 | 7.26 | -0.01 (-0.14%) | 9,086,640 |
7 Sep 2023 | CNY | 7.28 | 7.36 | 7.25 | 7.27 | 7.27 | -0.03 (-0.41%) | 10,363,880 |
6 Sep 2023 | CNY | 7.42 | 7.42 | 7.25 | 7.3 | 7.3 | -0.13 (-1.75%) | 13,301,410 |
5 Sep 2023 | CNY | 7.54 | 7.56 | 7.35 | 7.43 | 7.43 | -0.09 (-1.20%) | 17,119,560 |
4 Sep 2023 | CNY | 7.41 | 7.62 | 7.38 | 7.52 | 7.52 | +0.18 (+2.45%) | 24,089,150 |
1 Sep 2023 | CNY | 7.23 | 7.39 | 7.21 | 7.34 | 7.34 | +0.13 (+1.80%) | 22,976,220 |
31 Aug 2023 | CNY | 7.31 | 7.48 | 7.19 | 7.21 | 7.21 | -0.05 (-0.69%) | 20,380,660 |
30 Aug 2023 | CNY | 7.32 | 7.39 | 7.24 | 7.26 | 7.26 | -0.05 (-0.68%) | 12,241,250 |
29 Aug 2023 | CNY | 7.22 | 7.34 | 7.18 | 7.31 | 7.31 | +0.09 (+1.25%) | 15,742,000 |
28 Aug 2023 | CNY | 7.5 | 7.54 | 7.18 | 7.22 | 7.22 | -0.04 (-0.55%) | 18,877,690 |
25 Aug 2023 | CNY | 7.21 | 7.4 | 7.16 | 7.26 | 7.26 | +0.06 (+0.83%) | 11,906,130 |
24 Aug 2023 | CNY | 7.3 | 7.35 | 7.17 | 7.2 | 7.2 | -0.07 (-0.96%) | 13,466,210 |
23 Aug 2023 | CNY | 7.35 | 7.39 | 7.25 | 7.27 | 7.27 | -0.1 (-1.36%) | 6,536,610 |
22 Aug 2023 | CNY | 7.35 | 7.4 | 7.26 | 7.37 | 7.37 | +0.07 (+0.96%) | 7,614,520 |
21 Aug 2023 | CNY | 7.34 | 7.44 | 7.3 | 7.3 | 7.3 | -0.06 (-0.82%) | 7,556,640 |
18 Aug 2023 | CNY | 7.47 | 7.56 | 7.35 | 7.36 | 7.36 | -0.12 (-1.60%) | 7,584,160 |
17 Aug 2023 | CNY | 7.48 | 7.51 | 7.41 | 7.48 | 7.48 | -0.03 (-0.40%) | 8,833,320 |
16 Aug 2023 | CNY | 7.53 | 7.56 | 7.45 | 7.51 | 7.51 | -0.05 (-0.66%) | 7,331,510 |
15 Aug 2023 | CNY | 7.59 | 7.73 | 7.52 | 7.56 | 7.56 | 0.0 (0.0%) | 13,034,660 |
14 Aug 2023 | CNY | 7.46 | 7.58 | 7.35 | 7.56 | 7.56 | +0.06 (+0.80%) | 13,750,540 |