Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 6.7 | 6.79 | 6.51 | 6.51 | 6.51 | -0.23 (-3.41%) | 6,192,027 |
17 Aug 2023 | CNY | 6.61 | 6.79 | 6.51 | 6.74 | 6.74 | +0.12 (+1.81%) | 4,510,600 |
16 Aug 2023 | CNY | 6.69 | 6.7 | 6.59 | 6.62 | 6.62 | -0.08 (-1.19%) | 3,368,910 |
15 Aug 2023 | CNY | 6.82 | 6.82 | 6.66 | 6.7 | 6.7 | -0.08 (-1.18%) | 3,504,038 |
14 Aug 2023 | CNY | 6.68 | 6.79 | 6.66 | 6.78 | 6.78 | +0.02 (+0.30%) | 5,352,602 |
11 Aug 2023 | CNY | 6.97 | 7.02 | 6.76 | 6.76 | 6.76 | -0.23 (-3.29%) | 6,060,500 |
10 Aug 2023 | CNY | 6.92 | 7.05 | 6.88 | 6.99 | 6.99 | +0.09 (+1.30%) | 3,436,301 |
9 Aug 2023 | CNY | 6.98 | 6.98 | 6.87 | 6.9 | 6.9 | -0.08 (-1.15%) | 4,135,200 |
8 Aug 2023 | CNY | 7.09 | 7.09 | 6.98 | 6.98 | 6.98 | -0.08 (-1.13%) | 2,935,200 |
7 Aug 2023 | CNY | 7.04 | 7.11 | 7 | 7.06 | 7.06 | 0.0 (0.0%) | 3,553,301 |
4 Aug 2023 | CNY | 7.11 | 7.14 | 7.04 | 7.06 | 7.06 | -0.03 (-0.42%) | 3,848,100 |
3 Aug 2023 | CNY | 7.09 | 7.14 | 7.04 | 7.09 | 7.09 | 0.0 (0.0%) | 4,152,527 |
2 Aug 2023 | CNY | 7.13 | 7.19 | 7.06 | 7.09 | 7.09 | -0.04 (-0.56%) | 5,056,000 |
1 Aug 2023 | CNY | 7.13 | 7.15 | 7.07 | 7.13 | 7.13 | 0.0 (0.0%) | 4,375,125 |
31 Jul 2023 | CNY | 7.07 | 7.15 | 7.06 | 7.13 | 7.13 | +0.09 (+1.28%) | 6,064,401 |
28 Jul 2023 | CNY | 6.95 | 7.06 | 6.88 | 7.04 | 7.04 | +0.09 (+1.29%) | 4,738,700 |
27 Jul 2023 | CNY | 7.01 | 7.05 | 6.95 | 6.95 | 6.95 | -0.05 (-0.71%) | 4,208,700 |
26 Jul 2023 | CNY | 7.09 | 7.09 | 6.97 | 7 | 7 | -0.06 (-0.85%) | 3,843,911 |
25 Jul 2023 | CNY | 6.87 | 7.08 | 6.87 | 7.06 | 7.06 | +0.23 (+3.37%) | 9,037,611 |
24 Jul 2023 | CNY | 6.87 | 6.89 | 6.78 | 6.83 | 6.83 | -0.04 (-0.58%) | 4,299,927 |
21 Jul 2023 | CNY | 6.92 | 6.95 | 6.79 | 6.87 | 6.87 | -0.09 (-1.29%) | 5,211,301 |
20 Jul 2023 | CNY | 7.02 | 7.08 | 6.92 | 6.96 | 6.96 | -0.01 (-0.14%) | 6,264,301 |
19 Jul 2023 | CNY | 7.1 | 7.13 | 6.97 | 6.97 | 6.97 | -0.15 (-2.11%) | 5,990,500 |
18 Jul 2023 | CNY | 6.91 | 7.14 | 6.91 | 7.12 | 7.12 | +0.18 (+2.59%) | 7,324,000 |
17 Jul 2023 | CNY | 7.01 | 7.02 | 6.8 | 6.94 | 6.94 | -0.07 (-1.00%) | 4,650,500 |
14 Jul 2023 | CNY | 7.01 | 7.07 | 6.96 | 7.01 | 7.01 | -0.02 (-0.28%) | 4,432,900 |
13 Jul 2023 | CNY | 6.97 | 7.09 | 6.97 | 7.03 | 7.03 | +0.07 (+1.01%) | 5,903,728 |
12 Jul 2023 | CNY | 7.01 | 7.12 | 6.95 | 6.96 | 6.96 | -0.07 (-1.00%) | 5,873,500 |
11 Jul 2023 | CNY | 6.99 | 7.04 | 6.92 | 7.03 | 7.03 | +0.04 (+0.57%) | 5,771,900 |
10 Jul 2023 | CNY | 7.06 | 7.15 | 6.97 | 6.99 | 6.99 | -0.12 (-1.69%) | 9,857,830 |