Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 7.49 | 7.84 | 7.44 | 7.64 | 7.64 | +0.07 (+0.92%) | 17,861,910 |
24 Aug 2023 | CNY | 7.45 | 7.61 | 7.44 | 7.57 | 7.57 | +0.12 (+1.61%) | 14,845,450 |
23 Aug 2023 | CNY | 7.57 | 7.65 | 7.35 | 7.45 | 7.45 | -0.12 (-1.59%) | 16,529,900 |
22 Aug 2023 | CNY | 7.65 | 7.71 | 7.39 | 7.57 | 7.57 | -0.08 (-1.05%) | 21,465,900 |
21 Aug 2023 | CNY | 7.65 | 7.77 | 7.55 | 7.65 | 7.65 | -0.11 (-1.42%) | 19,531,670 |
18 Aug 2023 | CNY | 8.17 | 8.18 | 7.76 | 7.76 | 7.76 | -0.42 (-5.13%) | 32,069,300 |
17 Aug 2023 | CNY | 8.21 | 8.29 | 8.11 | 8.18 | 8.18 | -0.19 (-2.27%) | 32,131,440 |
16 Aug 2023 | CNY | 8.45 | 8.58 | 8.31 | 8.37 | 8.37 | -0.04 (-0.48%) | 41,790,300 |
15 Aug 2023 | CNY | 8.56 | 8.65 | 8.3 | 8.41 | 8.41 | -0.53 (-5.93%) | 65,439,440 |
14 Aug 2023 | CNY | 8.1 | 9.05 | 8.06 | 8.94 | 8.94 | +0.71 (+8.63%) | 89,302,420 |
11 Aug 2023 | CNY | 7.78 | 8.53 | 7.72 | 8.23 | 8.23 | +0.48 (+6.19%) | 53,678,850 |
10 Aug 2023 | CNY | 7.65 | 7.76 | 7.63 | 7.75 | 7.75 | +0.12 (+1.57%) | 4,158,300 |
9 Aug 2023 | CNY | 7.83 | 7.83 | 7.6 | 7.63 | 7.63 | -0.2 (-2.55%) | 6,203,980 |
8 Aug 2023 | CNY | 7.87 | 7.89 | 7.77 | 7.83 | 7.83 | -0.04 (-0.51%) | 3,232,400 |
7 Aug 2023 | CNY | 7.84 | 7.9 | 7.8 | 7.87 | 7.87 | +0.02 (+0.25%) | 3,453,900 |
4 Aug 2023 | CNY | 7.92 | 8.01 | 7.84 | 7.85 | 7.85 | -0.07 (-0.88%) | 4,968,000 |
3 Aug 2023 | CNY | 7.92 | 7.96 | 7.81 | 7.92 | 7.92 | 0.0 (0.0%) | 4,898,900 |
2 Aug 2023 | CNY | 8.01 | 8.03 | 7.89 | 7.92 | 7.92 | -0.11 (-1.37%) | 6,288,280 |
1 Aug 2023 | CNY | 8.1 | 8.18 | 8 | 8.03 | 8.03 | -0.07 (-0.86%) | 8,071,600 |
31 Jul 2023 | CNY | 7.92 | 8.14 | 7.91 | 8.1 | 8.1 | +0.21 (+2.66%) | 14,537,300 |
28 Jul 2023 | CNY | 7.85 | 7.91 | 7.77 | 7.89 | 7.89 | +0.03 (+0.38%) | 7,003,200 |
27 Jul 2023 | CNY | 7.77 | 7.96 | 7.74 | 7.86 | 7.86 | +0.07 (+0.90%) | 9,299,990 |
26 Jul 2023 | CNY | 7.82 | 7.89 | 7.71 | 7.79 | 7.79 | +0.02 (+0.26%) | 6,314,500 |
25 Jul 2023 | CNY | 7.7 | 7.83 | 7.69 | 7.77 | 7.77 | +0.14 (+1.83%) | 7,195,200 |
24 Jul 2023 | CNY | 7.67 | 7.7 | 7.56 | 7.63 | 7.63 | -0.03 (-0.39%) | 4,277,600 |
21 Jul 2023 | CNY | 7.57 | 7.73 | 7.48 | 7.66 | 7.66 | +0.1 (+1.32%) | 7,168,900 |
20 Jul 2023 | CNY | 7.49 | 7.66 | 7.49 | 7.56 | 7.56 | +0.06 (+0.80%) | 6,686,440 |
19 Jul 2023 | CNY | 7.55 | 7.62 | 7.44 | 7.5 | 7.5 | -0.06 (-0.79%) | 3,793,260 |
18 Jul 2023 | CNY | 7.56 | 7.64 | 7.48 | 7.56 | 7.56 | -0.03 (-0.40%) | 3,752,860 |
17 Jul 2023 | CNY | 7.47 | 7.62 | 7.3 | 7.59 | 7.59 | 0.0 (0.0%) | 5,193,800 |