Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 7.73 | 7.88 | 7.67 | 7.76 | 7.76 | +0.04 (+0.52%) | 8,127,400 |
24 Aug 2023 | CNY | 7.85 | 7.9 | 7.7 | 7.72 | 7.72 | -0.13 (-1.66%) | 8,135,440 |
23 Aug 2023 | CNY | 7.9 | 7.97 | 7.83 | 7.85 | 7.85 | -0.06 (-0.76%) | 5,282,480 |
22 Aug 2023 | CNY | 7.95 | 7.97 | 7.82 | 7.91 | 7.91 | -0.01 (-0.13%) | 6,671,530 |
21 Aug 2023 | CNY | 8.04 | 8.1 | 7.91 | 7.92 | 7.92 | -0.09 (-1.12%) | 7,659,560 |
18 Aug 2023 | CNY | 8.04 | 8.15 | 8.01 | 8.01 | 8.01 | -0.01 (-0.12%) | 7,896,060 |
17 Aug 2023 | CNY | 7.96 | 8.03 | 7.9 | 8.02 | 8.02 | +0.06 (+0.75%) | 6,588,570 |
16 Aug 2023 | CNY | 7.99 | 8.04 | 7.94 | 7.96 | 7.96 | -0.08 (-1.00%) | 5,339,780 |
15 Aug 2023 | CNY | 8.03 | 8.06 | 7.95 | 8.04 | 8.04 | +0.02 (+0.25%) | 5,796,380 |
14 Aug 2023 | CNY | 7.9 | 8.05 | 7.86 | 8.02 | 8.02 | +0.09 (+1.13%) | 6,724,180 |
11 Aug 2023 | CNY | 8.11 | 8.12 | 7.92 | 7.93 | 7.93 | -0.19 (-2.34%) | 6,797,200 |
10 Aug 2023 | CNY | 8.06 | 8.15 | 7.99 | 8.12 | 8.12 | +0.14 (+1.75%) | 6,476,080 |
9 Aug 2023 | CNY | 8.02 | 8.02 | 7.96 | 7.98 | 7.98 | -0.06 (-0.75%) | 4,239,600 |
8 Aug 2023 | CNY | 8.01 | 8.05 | 7.93 | 8.04 | 8.04 | +0.02 (+0.25%) | 5,886,340 |
7 Aug 2023 | CNY | 8.12 | 8.14 | 7.98 | 8.02 | 8.02 | -0.1 (-1.23%) | 10,430,430 |
4 Aug 2023 | CNY | 8.26 | 8.27 | 8.1 | 8.12 | 8.12 | -0.06 (-0.73%) | 7,785,470 |
3 Aug 2023 | CNY | 8.2 | 8.29 | 8.13 | 8.18 | 8.18 | -0.07 (-0.85%) | 6,936,010 |
2 Aug 2023 | CNY | 8.26 | 8.3 | 8.19 | 8.25 | 8.25 | -0.01 (-0.12%) | 7,041,900 |
1 Aug 2023 | CNY | 8.2 | 8.34 | 8.2 | 8.26 | 8.26 | +0.05 (+0.61%) | 9,210,230 |
31 Jul 2023 | CNY | 8.17 | 8.23 | 8.15 | 8.21 | 8.21 | +0.04 (+0.49%) | 8,832,910 |
28 Jul 2023 | CNY | 8.09 | 8.19 | 8.06 | 8.17 | 8.17 | +0.1 (+1.24%) | 8,488,820 |
27 Jul 2023 | CNY | 8.1 | 8.15 | 8.05 | 8.07 | 8.07 | -0.04 (-0.49%) | 5,784,950 |
26 Jul 2023 | CNY | 8.1 | 8.14 | 8.06 | 8.11 | 8.11 | -0.01 (-0.12%) | 6,288,750 |
25 Jul 2023 | CNY | 8.15 | 8.2 | 8.09 | 8.12 | 8.12 | -0.02 (-0.25%) | 7,657,320 |
24 Jul 2023 | CNY | 8.11 | 8.17 | 8.06 | 8.14 | 8.14 | +0.04 (+0.49%) | 5,815,750 |
21 Jul 2023 | CNY | 8.06 | 8.14 | 8.02 | 8.1 | 8.1 | +0.06 (+0.75%) | 8,038,850 |
20 Jul 2023 | CNY | 8.2 | 8.22 | 8.03 | 8.04 | 8.04 | -0.13 (-1.59%) | 9,407,860 |
19 Jul 2023 | CNY | 8.05 | 8.19 | 8.03 | 8.17 | 8.17 | +0.12 (+1.49%) | 11,024,790 |
18 Jul 2023 | CNY | 7.93 | 8.12 | 7.88 | 8.05 | 8.05 | +0.18 (+2.29%) | 14,678,840 |
17 Jul 2023 | CNY | 7.8 | 7.87 | 7.78 | 7.87 | 7.87 | +0.02 (+0.25%) | 4,403,330 |