Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 7.47 | 7.49 | 7.35 | 7.48 | 7.48 | +0.06 (+0.81%) | 2,560,700 |
16 Aug 2023 | CNY | 7.4 | 7.53 | 7.39 | 7.42 | 7.42 | -0.03 (-0.40%) | 2,393,700 |
15 Aug 2023 | CNY | 7.47 | 7.51 | 7.37 | 7.45 | 7.45 | +0.01 (+0.13%) | 2,856,706 |
14 Aug 2023 | CNY | 7.48 | 7.51 | 7.36 | 7.44 | 7.44 | -0.06 (-0.80%) | 3,328,400 |
11 Aug 2023 | CNY | 7.77 | 7.78 | 7.47 | 7.5 | 7.5 | -0.27 (-3.47%) | 4,606,300 |
10 Aug 2023 | CNY | 7.72 | 7.79 | 7.67 | 7.77 | 7.77 | +0.05 (+0.65%) | 2,253,296 |
9 Aug 2023 | CNY | 7.76 | 7.8 | 7.7 | 7.72 | 7.72 | -0.06 (-0.77%) | 1,859,900 |
8 Aug 2023 | CNY | 7.86 | 7.91 | 7.77 | 7.78 | 7.78 | -0.07 (-0.89%) | 2,882,900 |
7 Aug 2023 | CNY | 7.96 | 7.96 | 7.79 | 7.85 | 7.85 | -0.09 (-1.13%) | 2,878,400 |
4 Aug 2023 | CNY | 8.03 | 8.08 | 7.92 | 7.94 | 7.94 | -0.05 (-0.63%) | 2,992,421 |
3 Aug 2023 | CNY | 8.02 | 8.1 | 7.98 | 7.99 | 7.99 | -0.09 (-1.11%) | 3,236,736 |
2 Aug 2023 | CNY | 7.92 | 8.09 | 7.92 | 8.08 | 8.08 | +0.1 (+1.25%) | 3,053,600 |
1 Aug 2023 | CNY | 7.95 | 8.03 | 7.91 | 7.98 | 7.98 | -0.02 (-0.25%) | 2,525,375 |
31 Jul 2023 | CNY | 7.88 | 8.03 | 7.85 | 8 | 8 | +0.16 (+2.04%) | 4,067,567 |
28 Jul 2023 | CNY | 7.72 | 7.84 | 7.66 | 7.84 | 7.84 | +0.09 (+1.16%) | 3,127,600 |
27 Jul 2023 | CNY | 7.83 | 7.85 | 7.73 | 7.75 | 7.75 | -0.07 (-0.90%) | 3,176,400 |
26 Jul 2023 | CNY | 7.82 | 7.82 | 7.71 | 7.82 | 7.82 | +0.06 (+0.77%) | 3,116,000 |
25 Jul 2023 | CNY | 7.6 | 7.83 | 7.6 | 7.76 | 7.76 | +0.24 (+3.19%) | 3,835,200 |
24 Jul 2023 | CNY | 7.64 | 7.64 | 7.48 | 7.52 | 7.52 | -0.08 (-1.05%) | 2,604,500 |
21 Jul 2023 | CNY | 7.59 | 7.71 | 7.58 | 7.6 | 7.6 | 0.0 (0.0%) | 3,487,000 |
20 Jul 2023 | CNY | 7.66 | 7.72 | 7.58 | 7.6 | 7.6 | -0.05 (-0.65%) | 2,874,100 |
19 Jul 2023 | CNY | 7.6 | 7.71 | 7.53 | 7.65 | 7.65 | +0.05 (+0.66%) | 2,792,800 |
18 Jul 2023 | CNY | 7.5 | 7.65 | 7.43 | 7.6 | 7.6 | +0.12 (+1.60%) | 3,793,600 |
17 Jul 2023 | CNY | 7.5 | 7.5 | 7.36 | 7.48 | 7.48 | -0.08 (-1.06%) | 2,680,802 |
14 Jul 2023 | CNY | 7.6 | 7.63 | 7.53 | 7.56 | 7.56 | 0.0 (0.0%) | 2,428,501 |
13 Jul 2023 | CNY | 7.53 | 7.59 | 7.5 | 7.56 | 7.56 | +0.08 (+1.07%) | 2,172,382 |
12 Jul 2023 | CNY | 7.6 | 7.6 | 7.47 | 7.48 | 7.48 | -0.08 (-1.06%) | 2,135,101 |
11 Jul 2023 | CNY | 7.5 | 7.57 | 7.48 | 7.56 | 7.56 | +0.06 (+0.80%) | 2,672,700 |
10 Jul 2023 | CNY | 7.59 | 7.64 | 7.49 | 7.5 | 7.5 | -0.06 (-0.79%) | 2,268,700 |
7 Jul 2023 | CNY | 7.48 | 7.62 | 7.46 | 7.56 | 7.56 | +0.04 (+0.53%) | 2,202,800 |