Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 7.77 | 7.91 | 7.74 | 7.85 | 7.85 | +0.02 (+0.26%) | 8,519,240 |
13 Jul 2023 | CNY | 7.71 | 7.94 | 7.7 | 7.83 | 7.83 | +0.14 (+1.82%) | 11,600,110 |
12 Jul 2023 | CNY | 7.82 | 7.82 | 7.67 | 7.69 | 7.69 | -0.14 (-1.79%) | 6,984,220 |
11 Jul 2023 | CNY | 7.82 | 7.84 | 7.75 | 7.83 | 7.83 | +0.04 (+0.51%) | 4,792,720 |
10 Jul 2023 | CNY | 7.77 | 7.81 | 7.72 | 7.79 | 7.79 | +0.04 (+0.52%) | 6,550,890 |
7 Jul 2023 | CNY | 7.67 | 7.77 | 7.67 | 7.75 | 7.75 | +0.05 (+0.65%) | 5,801,210 |
6 Jul 2023 | CNY | 7.64 | 7.74 | 7.64 | 7.7 | 7.7 | +0.04 (+0.52%) | 5,652,960 |
5 Jul 2023 | CNY | 7.64 | 7.72 | 7.6 | 7.66 | 7.66 | +0.04 (+0.52%) | 7,853,680 |
4 Jul 2023 | CNY | 7.65 | 7.67 | 7.59 | 7.62 | 7.62 | -0.05 (-0.65%) | 6,876,770 |
3 Jul 2023 | CNY | 7.6 | 7.68 | 7.58 | 7.67 | 7.67 | +0.07 (+0.92%) | 6,258,260 |
30 Jun 2023 | CNY | 7.56 | 7.62 | 7.52 | 7.6 | 7.6 | +0.05 (+0.66%) | 5,550,020 |
29 Jun 2023 | CNY | 7.57 | 7.59 | 7.53 | 7.55 | 7.55 | -0.05 (-0.66%) | 4,320,580 |
28 Jun 2023 | CNY | 7.56 | 7.62 | 7.44 | 7.6 | 7.6 | +0.06 (+0.80%) | 6,643,000 |
27 Jun 2023 | CNY | 7.4 | 7.56 | 7.37 | 7.54 | 7.54 | +0.18 (+2.45%) | 8,405,190 |
26 Jun 2023 | CNY | 7.4 | 7.43 | 7.29 | 7.36 | 7.36 | -0.07 (-0.94%) | 8,973,370 |
21 Jun 2023 | CNY | 7.41 | 7.5 | 7.41 | 7.43 | 7.43 | +0.01 (+0.13%) | 8,592,790 |
20 Jun 2023 | CNY | 7.67 | 7.71 | 7.41 | 7.42 | 7.42 | -0.28 (-3.64%) | 17,722,840 |
19 Jun 2023 | CNY | 7.88 | 7.88 | 7.69 | 7.7 | 7.7 | -0.18 (-2.28%) | 10,635,350 |
16 Jun 2023 | CNY | 7.84 | 7.93 | 7.82 | 7.88 | 7.88 | +0.04 (+0.51%) | 11,279,240 |
15 Jun 2023 | CNY | 7.84 | 7.9 | 7.77 | 7.84 | 7.84 | 0.0 (0.0%) | 7,714,940 |
14 Jun 2023 | CNY | 7.84 | 7.9 | 7.81 | 7.84 | 7.84 | +0.03 (+0.38%) | 7,907,720 |
13 Jun 2023 | CNY | 7.85 | 7.86 | 7.74 | 7.81 | 7.81 | -0.02 (-0.26%) | 9,350,920 |
12 Jun 2023 | CNY | 7.96 | 7.96 | 7.76 | 7.83 | 7.83 | -0.13 (-1.63%) | 12,065,800 |
9 Jun 2023 | CNY | 8.01 | 8.09 | 7.96 | 7.96 | 7.96 | -0.06 (-0.75%) | 6,600,680 |
8 Jun 2023 | CNY | 7.97 | 8.06 | 7.9 | 8.02 | 8.02 | +0.05 (+0.63%) | 9,229,740 |
7 Jun 2023 | CNY | 7.75 | 7.99 | 7.73 | 7.97 | 7.97 | +0.24 (+3.10%) | 10,932,440 |
6 Jun 2023 | CNY | 7.89 | 7.9 | 7.72 | 7.73 | 7.73 | -0.14 (-1.78%) | 8,320,350 |
5 Jun 2023 | CNY | 7.97 | 7.99 | 7.83 | 7.87 | 7.87 | -0.08 (-1.01%) | 6,942,020 |
2 Jun 2023 | CNY | 7.91 | 8.02 | 7.91 | 7.95 | 7.95 | +0.03 (+0.38%) | 7,745,550 |
1 Jun 2023 | CNY | 7.97 | 8.05 | 7.89 | 7.92 | 7.92 | -0.09 (-1.12%) | 11,144,580 |