Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 7.78 | 7.78 | 7.58 | 7.59 | 7.59 | -0.18 (-2.32%) | 8,450,335 |
10 Aug 2023 | CNY | 7.81 | 7.84 | 7.74 | 7.77 | 7.77 | -0.07 (-0.89%) | 7,197,183 |
9 Aug 2023 | CNY | 7.8 | 7.9 | 7.79 | 7.84 | 7.84 | -0.01 (-0.13%) | 8,911,900 |
8 Aug 2023 | CNY | 7.87 | 7.88 | 7.79 | 7.85 | 7.85 | 0.0 (0.0%) | 6,515,507 |
7 Aug 2023 | CNY | 7.84 | 7.9 | 7.83 | 7.85 | 7.85 | +0.01 (+0.13%) | 10,000,314 |
4 Aug 2023 | CNY | 7.68 | 7.85 | 7.67 | 7.84 | 7.84 | +0.16 (+2.08%) | 17,861,908 |
3 Aug 2023 | CNY | 7.63 | 7.69 | 7.61 | 7.68 | 7.68 | +0.02 (+0.26%) | 5,770,926 |
2 Aug 2023 | CNY | 7.71 | 7.72 | 7.63 | 7.66 | 7.66 | -0.07 (-0.91%) | 8,105,500 |
1 Aug 2023 | CNY | 7.77 | 7.79 | 7.7 | 7.73 | 7.73 | -0.05 (-0.64%) | 7,756,980 |
31 Jul 2023 | CNY | 7.75 | 7.78 | 7.7 | 7.78 | 7.78 | +0.06 (+0.78%) | 9,196,525 |
28 Jul 2023 | CNY | 7.68 | 7.73 | 7.57 | 7.72 | 7.72 | +0.02 (+0.26%) | 9,820,824 |
27 Jul 2023 | CNY | 7.72 | 7.75 | 7.66 | 7.7 | 7.7 | 0.0 (0.0%) | 7,248,692 |
26 Jul 2023 | CNY | 7.86 | 7.86 | 7.67 | 7.7 | 7.7 | -0.16 (-2.04%) | 12,603,629 |
25 Jul 2023 | CNY | 7.78 | 7.86 | 7.73 | 7.86 | 7.86 | +0.15 (+1.95%) | 10,965,837 |
24 Jul 2023 | CNY | 7.76 | 7.77 | 7.68 | 7.71 | 7.71 | -0.01 (-0.13%) | 5,826,841 |
21 Jul 2023 | CNY | 7.69 | 7.77 | 7.64 | 7.72 | 7.72 | +0.03 (+0.39%) | 7,874,495 |
20 Jul 2023 | CNY | 7.81 | 7.83 | 7.66 | 7.69 | 7.69 | -0.11 (-1.41%) | 11,052,333 |
19 Jul 2023 | CNY | 7.78 | 7.86 | 7.75 | 7.8 | 7.8 | +0.01 (+0.13%) | 8,975,005 |
18 Jul 2023 | CNY | 7.93 | 7.93 | 7.77 | 7.79 | 7.79 | -0.12 (-1.52%) | 12,055,448 |
17 Jul 2023 | CNY | 8.01 | 8.01 | 7.8 | 7.91 | 7.91 | -0.09 (-1.13%) | 14,322,619 |
14 Jul 2023 | CNY | 7.9 | 8.07 | 7.89 | 8 | 8 | +0.08 (+1.01%) | 14,243,652 |
13 Jul 2023 | CNY | 7.84 | 7.94 | 7.82 | 7.92 | 7.92 | +0.1 (+1.28%) | 13,931,065 |
12 Jul 2023 | CNY | 8.05 | 8.07 | 7.8 | 7.82 | 7.82 | -0.23 (-2.86%) | 20,946,757 |
11 Jul 2023 | CNY | 8.15 | 8.16 | 8.02 | 8.05 | 8.05 | -0.1 (-1.23%) | 17,609,085 |
10 Jul 2023 | CNY | 8.32 | 8.33 | 8.1 | 8.15 | 8.15 | +0.06 (+0.74%) | 13,540,475 |
7 Jul 2023 | CNY | 8.22 | 8.29 | 7.98 | 8.09 | 8.09 | -0.17 (-2.06%) | 17,679,032 |
6 Jul 2023 | CNY | 8.15 | 8.42 | 8.15 | 8.26 | 8.26 | +0.05 (+0.61%) | 22,089,742 |
5 Jul 2023 | CNY | 8.38 | 8.44 | 8.19 | 8.21 | 8.21 | -0.17 (-2.03%) | 23,638,975 |
4 Jul 2023 | CNY | 8.34 | 8.38 | 8.24 | 8.38 | 8.38 | +0.03 (+0.36%) | 20,877,782 |
3 Jul 2023 | CNY | 8.39 | 8.44 | 8.23 | 8.35 | 8.35 | -0.09 (-1.07%) | 28,226,676 |