Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 6.76 | 6.83 | 6.62 | 6.62 | 6.62 | -0.15 (-2.22%) | 4,474,201 |
17 Aug 2023 | CNY | 6.62 | 6.8 | 6.55 | 6.77 | 6.77 | +0.14 (+2.11%) | 4,814,210 |
16 Aug 2023 | CNY | 6.73 | 6.78 | 6.63 | 6.63 | 6.63 | -0.1 (-1.49%) | 3,883,793 |
15 Aug 2023 | CNY | 6.86 | 6.89 | 6.71 | 6.73 | 6.73 | -0.14 (-2.04%) | 4,926,251 |
14 Aug 2023 | CNY | 6.81 | 6.87 | 6.75 | 6.87 | 6.87 | +0.05 (+0.73%) | 4,583,200 |
11 Aug 2023 | CNY | 7.01 | 7.03 | 6.81 | 6.82 | 6.82 | -0.16 (-2.29%) | 5,071,460 |
10 Aug 2023 | CNY | 7 | 7.06 | 6.93 | 6.98 | 6.98 | -0.02 (-0.29%) | 4,720,700 |
9 Aug 2023 | CNY | 7.16 | 7.21 | 6.97 | 7 | 7 | -0.18 (-2.51%) | 6,648,564 |
8 Aug 2023 | CNY | 7.09 | 7.25 | 7.06 | 7.18 | 7.18 | +0.09 (+1.27%) | 9,169,559 |
7 Aug 2023 | CNY | 7.03 | 7.13 | 6.99 | 7.09 | 7.09 | +0.06 (+0.85%) | 5,905,590 |
4 Aug 2023 | CNY | 6.94 | 7.07 | 6.92 | 7.03 | 7.03 | +0.11 (+1.59%) | 6,426,808 |
3 Aug 2023 | CNY | 6.9 | 6.96 | 6.86 | 6.92 | 6.92 | 0.0 (0.0%) | 3,726,323 |
2 Aug 2023 | CNY | 6.94 | 6.95 | 6.87 | 6.92 | 6.92 | -0.02 (-0.29%) | 4,282,800 |
1 Aug 2023 | CNY | 6.97 | 7 | 6.88 | 6.94 | 6.94 | -0.04 (-0.57%) | 5,057,020 |
31 Jul 2023 | CNY | 6.82 | 7.02 | 6.77 | 6.98 | 6.98 | +0.18 (+2.65%) | 9,206,915 |
28 Jul 2023 | CNY | 6.84 | 6.88 | 6.69 | 6.8 | 6.8 | -0.08 (-1.16%) | 6,768,320 |
27 Jul 2023 | CNY | 6.88 | 6.94 | 6.83 | 6.88 | 6.88 | +0.01 (+0.15%) | 6,560,889 |
26 Jul 2023 | CNY | 7.14 | 7.16 | 6.85 | 6.87 | 6.87 | -0.29 (-4.05%) | 11,485,126 |
25 Jul 2023 | CNY | 7.06 | 7.21 | 7.06 | 7.16 | 7.16 | +0.13 (+1.85%) | 10,636,043 |
24 Jul 2023 | CNY | 7 | 7.09 | 6.95 | 7.03 | 7.03 | +0.01 (+0.14%) | 6,677,728 |
21 Jul 2023 | CNY | 6.92 | 7.06 | 6.82 | 7.02 | 7.02 | +0.08 (+1.15%) | 6,275,750 |
20 Jul 2023 | CNY | 6.99 | 7.03 | 6.92 | 6.94 | 6.94 | -0.05 (-0.72%) | 5,140,454 |
19 Jul 2023 | CNY | 6.94 | 7 | 6.92 | 6.99 | 6.99 | +0.05 (+0.72%) | 3,894,590 |
18 Jul 2023 | CNY | 7.02 | 7.04 | 6.92 | 6.94 | 6.94 | -0.08 (-1.14%) | 4,166,804 |
17 Jul 2023 | CNY | 7 | 7.05 | 6.92 | 7.02 | 7.02 | 0.0 (0.0%) | 4,627,590 |
14 Jul 2023 | CNY | 6.92 | 7.06 | 6.91 | 7.02 | 7.02 | +0.09 (+1.30%) | 7,004,389 |
13 Jul 2023 | CNY | 6.79 | 6.94 | 6.75 | 6.93 | 6.93 | +0.14 (+2.06%) | 6,942,899 |
12 Jul 2023 | CNY | 6.91 | 6.95 | 6.78 | 6.79 | 6.79 | -0.11 (-1.59%) | 5,105,400 |
11 Jul 2023 | CNY | 6.88 | 6.96 | 6.81 | 6.9 | 6.9 | +0.02 (+0.29%) | 5,151,110 |
10 Jul 2023 | CNY | 6.81 | 6.94 | 6.8 | 6.88 | 6.88 | +0.07 (+1.03%) | 5,672,104 |