Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | CNY | 8.01 | 8.03 | 7.89 | 7.92 | 7.92 | -0.11 (-1.37%) | 6,288,275 |
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%) | 9,299,992 |
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%) | 4,277,601 |
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%) | 6,686,438 |
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 |
14 Jul 2023 | CNY | 7.72 | 7.72 | 7.57 | 7.59 | 7.59 | -0.15 (-1.94%) | 4,957,000 |
13 Jul 2023 | CNY | 7.75 | 7.77 | 7.6 | 7.74 | 7.74 | 0.0 (0.0%) | 5,593,901 |
12 Jul 2023 | CNY | 7.81 | 7.84 | 7.73 | 7.74 | 7.74 | -0.07 (-0.90%) | 4,016,100 |
11 Jul 2023 | CNY | 7.8 | 7.82 | 7.7 | 7.81 | 7.81 | -0.01 (-0.13%) | 5,288,300 |
10 Jul 2023 | CNY | 7.74 | 7.9 | 7.73 | 7.82 | 7.82 | +0.1 (+1.30%) | 7,075,600 |
7 Jul 2023 | CNY | 7.71 | 7.82 | 7.7 | 7.72 | 7.72 | -0.02 (-0.26%) | 4,179,700 |
6 Jul 2023 | CNY | 7.7 | 7.84 | 7.68 | 7.74 | 7.74 | +0.01 (+0.13%) | 4,241,500 |
5 Jul 2023 | CNY | 7.8 | 7.83 | 7.71 | 7.73 | 7.73 | -0.1 (-1.28%) | 4,323,200 |
4 Jul 2023 | CNY | 7.72 | 7.85 | 7.66 | 7.83 | 7.83 | +0.09 (+1.16%) | 7,215,500 |
3 Jul 2023 | CNY | 7.5 | 7.81 | 7.48 | 7.74 | 7.74 | +0.21 (+2.79%) | 11,250,800 |
30 Jun 2023 | CNY | 7.44 | 7.59 | 7.39 | 7.53 | 7.53 | +0.11 (+1.48%) | 5,076,300 |
29 Jun 2023 | CNY | 7.57 | 7.58 | 7.4 | 7.42 | 7.42 | -0.13 (-1.72%) | 5,836,100 |
28 Jun 2023 | CNY | 7.61 | 7.62 | 7.43 | 7.55 | 7.55 | -0.1 (-1.31%) | 6,976,600 |
27 Jun 2023 | CNY | 7.26 | 7.7 | 7.25 | 7.65 | 7.65 | +0.38 (+5.23%) | 12,410,800 |
26 Jun 2023 | CNY | 7.37 | 7.52 | 7.24 | 7.27 | 7.27 | -0.1 (-1.36%) | 6,700,400 |
21 Jun 2023 | CNY | 7.53 | 7.63 | 7.36 | 7.37 | 7.37 | -0.16 (-2.12%) | 5,874,000 |
20 Jun 2023 | CNY | 7.72 | 7.72 | 7.49 | 7.53 | 7.53 | -0.15 (-1.95%) | 6,487,000 |