Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | CNY | 7.23 | 7.29 | 7.15 | 7.22 | 7.22 | -0.01 (-0.14%) | 3,289,900 |
11 Sep 2023 | CNY | 7.11 | 7.25 | 7.08 | 7.23 | 7.23 | +0.13 (+1.83%) | 4,304,800 |
8 Sep 2023 | CNY | 7.13 | 7.15 | 7.06 | 7.1 | 7.1 | 0.0 (0.0%) | 3,404,100 |
7 Sep 2023 | CNY | 7.29 | 7.31 | 7.09 | 7.1 | 7.1 | -0.21 (-2.87%) | 5,246,200 |
6 Sep 2023 | CNY | 7.37 | 7.42 | 7.3 | 7.31 | 7.31 | -0.06 (-0.81%) | 4,118,200 |
5 Sep 2023 | CNY | 7.34 | 7.39 | 7.28 | 7.37 | 7.37 | +0.01 (+0.14%) | 4,838,538 |
4 Sep 2023 | CNY | 7.29 | 7.39 | 7.21 | 7.36 | 7.36 | +0.08 (+1.10%) | 6,749,137 |
1 Sep 2023 | CNY | 7.2 | 7.31 | 7.15 | 7.28 | 7.28 | +0.07 (+0.97%) | 5,918,700 |
31 Aug 2023 | CNY | 7.22 | 7.3 | 7.17 | 7.21 | 7.21 | -0.03 (-0.41%) | 4,585,100 |
30 Aug 2023 | CNY | 7.28 | 7.39 | 7.21 | 7.24 | 7.24 | -0.06 (-0.82%) | 5,383,702 |
29 Aug 2023 | CNY | 7.2 | 7.34 | 7.19 | 7.3 | 7.3 | +0.07 (+0.97%) | 5,472,812 |
28 Aug 2023 | CNY | 7.45 | 7.45 | 7.18 | 7.23 | 7.23 | +0.13 (+1.83%) | 10,530,598 |
25 Aug 2023 | CNY | 6.93 | 7.27 | 6.93 | 7.1 | 7.1 | +0.11 (+1.57%) | 10,668,348 |
24 Aug 2023 | CNY | 7.1 | 7.16 | 6.97 | 6.99 | 6.99 | -0.13 (-1.83%) | 8,332,248 |
23 Aug 2023 | CNY | 7.15 | 7.23 | 7.08 | 7.12 | 7.12 | -0.11 (-1.52%) | 6,276,922 |
22 Aug 2023 | CNY | 7.32 | 7.33 | 7.08 | 7.23 | 7.23 | -0.08 (-1.09%) | 9,362,604 |
21 Aug 2023 | CNY | 7.26 | 7.41 | 7.22 | 7.31 | 7.31 | +0.07 (+0.97%) | 12,440,900 |
18 Aug 2023 | CNY | 7.07 | 7.42 | 7.07 | 7.24 | 7.24 | +0.14 (+1.97%) | 15,250,822 |
17 Aug 2023 | CNY | 7.04 | 7.12 | 6.87 | 7.1 | 7.1 | +0.05 (+0.71%) | 8,808,400 |
16 Aug 2023 | CNY | 7.16 | 7.5 | 7.04 | 7.05 | 7.05 | -0.05 (-0.70%) | 9,158,900 |
15 Aug 2023 | CNY | 7.27 | 7.27 | 7.07 | 7.1 | 7.1 | -0.12 (-1.66%) | 8,112,600 |
14 Aug 2023 | CNY | 6.97 | 7.23 | 6.86 | 7.22 | 7.22 | +0.05 (+0.70%) | 13,806,622 |
11 Aug 2023 | CNY | 7.5 | 7.54 | 7.15 | 7.17 | 7.17 | -0.42 (-5.53%) | 21,049,300 |
10 Aug 2023 | CNY | 7.23 | 7.72 | 7.23 | 7.59 | 7.59 | +0.45 (+6.30%) | 25,283,493 |
9 Aug 2023 | CNY | 7.27 | 7.27 | 7.14 | 7.14 | 7.14 | -0.1 (-1.38%) | 2,912,312 |
8 Aug 2023 | CNY | 7.2 | 7.3 | 7.17 | 7.24 | 7.24 | +0.03 (+0.42%) | 3,121,725 |
7 Aug 2023 | CNY | 7.2 | 7.26 | 7.15 | 7.21 | 7.21 | 0.0 (0.0%) | 3,911,468 |
4 Aug 2023 | CNY | 7.34 | 7.36 | 7.2 | 7.21 | 7.21 | -0.12 (-1.64%) | 4,443,600 |
3 Aug 2023 | CNY | 7.31 | 7.35 | 7.24 | 7.33 | 7.33 | +0.03 (+0.41%) | 3,225,201 |
2 Aug 2023 | CNY | 7.38 | 7.38 | 7.26 | 7.3 | 7.3 | -0.08 (-1.08%) | 3,096,542 |