Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | CNY | 6.81 | 6.86 | 6.74 | 6.76 | 6.76 | -0.08 (-1.17%) | 2,285,000 |
22 Aug 2023 | CNY | 6.83 | 6.88 | 6.75 | 6.84 | 6.84 | +0.04 (+0.59%) | 4,020,400 |
21 Aug 2023 | CNY | 6.93 | 6.97 | 6.8 | 6.8 | 6.8 | -0.09 (-1.31%) | 3,782,611 |
18 Aug 2023 | CNY | 7.04 | 7.1 | 6.87 | 6.89 | 6.89 | -0.14 (-1.99%) | 3,589,100 |
17 Aug 2023 | CNY | 7.09 | 7.1 | 6.96 | 7.03 | 7.03 | -0.05 (-0.71%) | 3,113,800 |
16 Aug 2023 | CNY | 6.98 | 7.17 | 6.89 | 7.08 | 7.08 | +0.1 (+1.43%) | 5,062,651 |
15 Aug 2023 | CNY | 7 | 7.07 | 6.91 | 6.98 | 6.98 | -0.03 (-0.43%) | 3,220,414 |
14 Aug 2023 | CNY | 7 | 7.07 | 6.92 | 7.01 | 7.01 | -0.12 (-1.68%) | 4,913,600 |
11 Aug 2023 | CNY | 7.13 | 7.2 | 7.07 | 7.13 | 7.13 | +0.04 (+0.56%) | 5,891,528 |
10 Aug 2023 | CNY | 7.05 | 7.15 | 7.02 | 7.09 | 7.09 | +0.02 (+0.28%) | 3,111,134 |
9 Aug 2023 | CNY | 7.13 | 7.18 | 7.03 | 7.07 | 7.07 | -0.03 (-0.42%) | 4,204,945 |
8 Aug 2023 | CNY | 7.2 | 7.22 | 7.02 | 7.1 | 7.1 | -0.05 (-0.70%) | 5,439,045 |
7 Aug 2023 | CNY | 7.3 | 7.3 | 7.12 | 7.15 | 7.15 | -0.2 (-2.72%) | 7,540,164 |
4 Aug 2023 | CNY | 7.38 | 7.5 | 7.31 | 7.35 | 7.35 | -0.06 (-0.81%) | 6,351,700 |
3 Aug 2023 | CNY | 7.31 | 7.43 | 7.22 | 7.41 | 7.41 | +0.05 (+0.68%) | 7,084,465 |
2 Aug 2023 | CNY | 7.28 | 7.42 | 7.26 | 7.36 | 7.36 | +0.07 (+0.96%) | 7,833,013 |
1 Aug 2023 | CNY | 7.2 | 7.37 | 7.19 | 7.29 | 7.29 | +0.05 (+0.69%) | 10,494,386 |
31 Jul 2023 | CNY | 7.15 | 7.3 | 7.15 | 7.24 | 7.24 | +0.1 (+1.40%) | 8,895,500 |
28 Jul 2023 | CNY | 7.11 | 7.21 | 7.08 | 7.14 | 7.14 | +0.03 (+0.42%) | 5,225,796 |
27 Jul 2023 | CNY | 7.03 | 7.23 | 7.02 | 7.11 | 7.11 | -0.04 (-0.56%) | 7,172,800 |
26 Jul 2023 | CNY | 7.05 | 7.17 | 7.01 | 7.15 | 7.15 | +0.08 (+1.13%) | 6,826,730 |
25 Jul 2023 | CNY | 6.87 | 7.09 | 6.86 | 7.07 | 7.07 | +0.23 (+3.36%) | 8,683,206 |
24 Jul 2023 | CNY | 6.9 | 6.95 | 6.62 | 6.84 | 6.84 | +0.04 (+0.59%) | 5,600,005 |
21 Jul 2023 | CNY | 6.65 | 6.81 | 6.65 | 6.8 | 6.8 | +0.15 (+2.26%) | 4,012,177 |
20 Jul 2023 | CNY | 6.71 | 6.73 | 6.63 | 6.65 | 6.65 | -0.03 (-0.45%) | 1,651,876 |
19 Jul 2023 | CNY | 6.59 | 6.7 | 6.56 | 6.68 | 6.68 | +0.09 (+1.37%) | 2,762,871 |
18 Jul 2023 | CNY | 6.6 | 6.62 | 6.52 | 6.59 | 6.59 | -0.01 (-0.15%) | 1,719,000 |
17 Jul 2023 | CNY | 6.56 | 6.62 | 6.42 | 6.6 | 6.6 | +0.05 (+0.76%) | 1,997,652 |
14 Jul 2023 | CNY | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -0.03 (-0.46%) | 1,548,400 |
13 Jul 2023 | CNY | 6.6 | 6.62 | 6.51 | 6.58 | 6.58 | +0.03 (+0.46%) | 1,374,950 |