Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 7.29 | 7.35 | 7.25 | 7.34 | 7.34 | +0.05 (+0.69%) | 3,989,605 |
16 Aug 2023 | CNY | 7.42 | 7.54 | 7.29 | 7.29 | 7.29 | -0.1 (-1.35%) | 4,502,000 |
15 Aug 2023 | CNY | 7.36 | 7.43 | 7.28 | 7.39 | 7.39 | +0.03 (+0.41%) | 4,514,805 |
14 Aug 2023 | CNY | 7.35 | 7.44 | 7.27 | 7.36 | 7.36 | +0.01 (+0.14%) | 3,832,600 |
11 Aug 2023 | CNY | 7.37 | 7.44 | 7.31 | 7.35 | 7.35 | -0.02 (-0.27%) | 4,491,500 |
10 Aug 2023 | CNY | 7.43 | 7.44 | 7.35 | 7.37 | 7.37 | -0.05 (-0.67%) | 3,618,400 |
9 Aug 2023 | CNY | 7.44 | 7.5 | 7.4 | 7.42 | 7.42 | -0.02 (-0.27%) | 2,702,200 |
8 Aug 2023 | CNY | 7.41 | 7.49 | 7.22 | 7.44 | 7.44 | +0.04 (+0.54%) | 5,754,700 |
7 Aug 2023 | CNY | 7.61 | 7.62 | 7.4 | 7.4 | 7.4 | -0.21 (-2.76%) | 8,165,900 |
4 Aug 2023 | CNY | 7.54 | 7.69 | 7.53 | 7.61 | 7.61 | +0.07 (+0.93%) | 10,296,100 |
3 Aug 2023 | CNY | 7.56 | 7.6 | 7.49 | 7.54 | 7.54 | +0.01 (+0.13%) | 4,457,000 |
2 Aug 2023 | CNY | 7.49 | 7.55 | 7.41 | 7.53 | 7.53 | +0.06 (+0.80%) | 4,329,800 |
1 Aug 2023 | CNY | 7.5 | 7.54 | 7.4 | 7.47 | 7.47 | -0.07 (-0.93%) | 5,289,400 |
31 Jul 2023 | CNY | 7.59 | 7.59 | 7.47 | 7.54 | 7.54 | -0.03 (-0.40%) | 5,390,801 |
28 Jul 2023 | CNY | 7.5 | 7.58 | 7.42 | 7.57 | 7.57 | +0.07 (+0.93%) | 3,876,351 |
27 Jul 2023 | CNY | 7.54 | 7.56 | 7.49 | 7.5 | 7.5 | -0.05 (-0.66%) | 2,937,860 |
26 Jul 2023 | CNY | 7.56 | 7.59 | 7.5 | 7.55 | 7.55 | -0.02 (-0.26%) | 3,088,900 |
25 Jul 2023 | CNY | 7.63 | 7.65 | 7.47 | 7.57 | 7.57 | -0.01 (-0.13%) | 5,512,200 |
24 Jul 2023 | CNY | 7.4 | 7.6 | 7.4 | 7.58 | 7.58 | +0.16 (+2.16%) | 5,809,688 |
21 Jul 2023 | CNY | 7.55 | 7.66 | 7.42 | 7.42 | 7.42 | -0.15 (-1.98%) | 7,279,256 |
20 Jul 2023 | CNY | 7.56 | 7.66 | 7.54 | 7.57 | 7.57 | -0.07 (-0.92%) | 5,926,793 |
19 Jul 2023 | CNY | 7.64 | 7.67 | 7.57 | 7.64 | 7.64 | -0.01 (-0.13%) | 3,433,198 |
18 Jul 2023 | CNY | 7.6 | 7.7 | 7.54 | 7.65 | 7.65 | +0.05 (+0.66%) | 6,757,671 |
17 Jul 2023 | CNY | 7.49 | 7.7 | 7.35 | 7.6 | 7.6 | +0.07 (+0.93%) | 10,958,483 |
14 Jul 2023 | CNY | 7.47 | 7.56 | 7.42 | 7.53 | 7.53 | +0.06 (+0.80%) | 6,142,418 |
13 Jul 2023 | CNY | 7.44 | 7.49 | 7.3 | 7.47 | 7.47 | +0.05 (+0.67%) | 9,769,164 |
12 Jul 2023 | CNY | 7.53 | 7.58 | 7.41 | 7.42 | 7.42 | -0.09 (-1.20%) | 9,473,150 |
11 Jul 2023 | CNY | 7.63 | 7.69 | 7.48 | 7.51 | 7.51 | -0.14 (-1.83%) | 10,785,700 |
10 Jul 2023 | CNY | 7.77 | 7.91 | 7.62 | 7.65 | 7.65 | -0.13 (-1.67%) | 10,877,327 |
7 Jul 2023 | CNY | 7.98 | 7.99 | 7.58 | 7.78 | 7.78 | -0.13 (-1.64%) | 14,704,300 |