Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
11 Aug 2023 | CNY | 7.72 | 7.72 | 7.48 | 7.5 | 7.5 | -0.19 (-2.47%) | 14,549,260 |
10 Aug 2023 | CNY | 7.67 | 7.75 | 7.64 | 7.69 | 7.69 | +0.03 (+0.39%) | 12,117,070 |
9 Aug 2023 | CNY | 7.86 | 7.87 | 7.63 | 7.66 | 7.66 | -0.21 (-2.67%) | 14,737,510 |
8 Aug 2023 | CNY | 7.89 | 7.9 | 7.79 | 7.87 | 7.87 | +0.01 (+0.13%) | 7,310,440 |
7 Aug 2023 | CNY | 7.9 | 7.95 | 7.81 | 7.86 | 7.86 | -0.06 (-0.76%) | 11,213,570 |
4 Aug 2023 | CNY | 8.09 | 8.14 | 7.89 | 7.92 | 7.92 | -0.16 (-1.98%) | 14,762,930 |
3 Aug 2023 | CNY | 8.08 | 8.11 | 7.98 | 8.08 | 8.08 | -0.01 (-0.12%) | 8,919,980 |
2 Aug 2023 | CNY | 8.06 | 8.18 | 8.02 | 8.09 | 8.09 | +0.02 (+0.25%) | 12,386,770 |
1 Aug 2023 | CNY | 8.04 | 8.12 | 7.96 | 8.07 | 8.07 | +0.08 (+1.00%) | 14,771,190 |
31 Jul 2023 | CNY | 8.04 | 8.16 | 7.96 | 7.99 | 7.99 | -0.06 (-0.75%) | 17,862,440 |
28 Jul 2023 | CNY | 8.08 | 8.13 | 7.97 | 8.05 | 8.05 | -0.05 (-0.62%) | 11,307,010 |
27 Jul 2023 | CNY | 8.1 | 8.21 | 8.07 | 8.1 | 8.1 | +0.01 (+0.12%) | 10,837,990 |
26 Jul 2023 | CNY | 8.18 | 8.18 | 8.07 | 8.09 | 8.09 | -0.1 (-1.22%) | 9,592,050 |
25 Jul 2023 | CNY | 8.09 | 8.25 | 8.09 | 8.19 | 8.19 | +0.09 (+1.11%) | 16,145,510 |
24 Jul 2023 | CNY | 8.04 | 8.23 | 7.93 | 8.1 | 8.1 | +0.07 (+0.87%) | 16,486,140 |
21 Jul 2023 | CNY | 8.1 | 8.11 | 7.97 | 8.03 | 8.03 | -0.04 (-0.50%) | 10,759,220 |
20 Jul 2023 | CNY | 8.15 | 8.23 | 8.04 | 8.07 | 8.07 | -0.1 (-1.22%) | 16,733,390 |
19 Jul 2023 | CNY | 8.04 | 8.24 | 8.04 | 8.17 | 8.17 | +0.1 (+1.24%) | 22,883,130 |
18 Jul 2023 | CNY | 8 | 8.14 | 7.92 | 8.07 | 8.07 | +0.04 (+0.50%) | 12,117,300 |
17 Jul 2023 | CNY | 7.99 | 8.08 | 7.89 | 8.03 | 8.03 | -0.01 (-0.12%) | 13,179,630 |