Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | CNY | 7.8 | 7.88 | 7.78 | 7.82 | 7.82 | 0.0 (0.0%) | 5,138,096 |
11 Sep 2023 | CNY | 7.74 | 7.92 | 7.71 | 7.82 | 7.82 | +0.09 (+1.16%) | 8,651,001 |
8 Sep 2023 | CNY | 7.83 | 7.87 | 7.69 | 7.73 | 7.73 | -0.11 (-1.40%) | 5,911,210 |
7 Sep 2023 | CNY | 7.92 | 7.96 | 7.82 | 7.84 | 7.84 | -0.09 (-1.13%) | 7,543,300 |
6 Sep 2023 | CNY | 7.94 | 7.98 | 7.81 | 7.93 | 7.93 | +0.09 (+1.15%) | 8,461,000 |
5 Sep 2023 | CNY | 7.92 | 7.92 | 7.8 | 7.84 | 7.84 | -0.07 (-0.88%) | 8,005,103 |
4 Sep 2023 | CNY | 7.61 | 7.94 | 7.6 | 7.91 | 7.91 | +0.31 (+4.08%) | 19,351,094 |
1 Sep 2023 | CNY | 7.38 | 7.62 | 7.36 | 7.6 | 7.6 | +0.22 (+2.98%) | 10,892,264 |
31 Aug 2023 | CNY | 7.45 | 7.52 | 7.35 | 7.38 | 7.38 | -0.06 (-0.81%) | 7,170,605 |
30 Aug 2023 | CNY | 7.57 | 7.62 | 7.43 | 7.44 | 7.44 | -0.15 (-1.98%) | 9,029,657 |
29 Aug 2023 | CNY | 7.6 | 7.62 | 7.52 | 7.59 | 7.59 | +0.01 (+0.13%) | 9,166,007 |
28 Aug 2023 | CNY | 7.66 | 7.81 | 7.53 | 7.58 | 7.58 | +0.24 (+3.27%) | 17,386,682 |
25 Aug 2023 | CNY | 7.54 | 7.54 | 7.26 | 7.34 | 7.34 | -0.13 (-1.74%) | 9,095,593 |
24 Aug 2023 | CNY | 7.59 | 7.65 | 7.44 | 7.47 | 7.47 | -0.12 (-1.58%) | 6,886,193 |
23 Aug 2023 | CNY | 7.6 | 7.71 | 7.54 | 7.59 | 7.59 | -0.04 (-0.52%) | 6,361,118 |
22 Aug 2023 | CNY | 7.58 | 7.71 | 7.48 | 7.63 | 7.63 | 0.0 (0.0%) | 9,237,345 |
21 Aug 2023 | CNY | 7.75 | 7.81 | 7.62 | 7.63 | 7.63 | -0.1 (-1.29%) | 7,658,469 |
18 Aug 2023 | CNY | 7.65 | 7.92 | 7.65 | 7.73 | 7.73 | +0.05 (+0.65%) | 12,425,014 |
17 Aug 2023 | CNY | 7.61 | 7.69 | 7.49 | 7.68 | 7.68 | +0.04 (+0.52%) | 7,427,841 |
16 Aug 2023 | CNY | 7.72 | 7.76 | 7.63 | 7.64 | 7.64 | -0.14 (-1.80%) | 7,165,000 |
15 Aug 2023 | CNY | 7.84 | 7.88 | 7.7 | 7.78 | 7.78 | -0.05 (-0.64%) | 10,371,800 |
14 Aug 2023 | CNY | 7.55 | 7.83 | 7.51 | 7.83 | 7.83 | +0.1 (+1.29%) | 16,999,114 |
11 Aug 2023 | CNY | 8.12 | 8.15 | 7.71 | 7.73 | 7.73 | -0.52 (-6.30%) | 38,898,018 |
10 Aug 2023 | CNY | 7.92 | 8.26 | 7.91 | 8.25 | 8.25 | +0.49 (+6.31%) | 40,747,190 |
9 Aug 2023 | CNY | 7.83 | 7.85 | 7.74 | 7.76 | 7.76 | -0.12 (-1.52%) | 5,115,400 |
8 Aug 2023 | CNY | 7.84 | 7.96 | 7.76 | 7.88 | 7.88 | +0.07 (+0.90%) | 5,964,008 |
7 Aug 2023 | CNY | 7.88 | 7.91 | 7.78 | 7.81 | 7.81 | -0.04 (-0.51%) | 5,696,108 |
4 Aug 2023 | CNY | 7.91 | 7.99 | 7.83 | 7.85 | 7.85 | -0.05 (-0.63%) | 5,508,059 |
3 Aug 2023 | CNY | 7.9 | 7.93 | 7.81 | 7.9 | 7.9 | -0.01 (-0.13%) | 5,746,829 |
2 Aug 2023 | CNY | 8 | 8.02 | 7.89 | 7.91 | 7.91 | -0.09 (-1.13%) | 5,367,000 |