Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 7.39 | 7.48 | 7.35 | 7.46 | 7.46 | +0.01 (+0.13%) | 5,355,957 |
20 Sep 2023 | CNY | 7.45 | 7.47 | 7.36 | 7.45 | 7.45 | +0.01 (+0.13%) | 3,576,200 |
19 Sep 2023 | CNY | 7.5 | 7.5 | 7.4 | 7.44 | 7.44 | -0.06 (-0.80%) | 3,346,600 |
18 Sep 2023 | CNY | 7.4 | 7.5 | 7.35 | 7.5 | 7.5 | +0.11 (+1.49%) | 5,216,700 |
15 Sep 2023 | CNY | 7.44 | 7.47 | 7.35 | 7.39 | 7.39 | -0.04 (-0.54%) | 3,650,250 |
14 Sep 2023 | CNY | 7.41 | 7.47 | 7.34 | 7.43 | 7.43 | -0.02 (-0.27%) | 3,264,000 |
13 Sep 2023 | CNY | 7.47 | 7.47 | 7.39 | 7.45 | 7.45 | -0.02 (-0.27%) | 3,132,700 |
12 Sep 2023 | CNY | 7.46 | 7.51 | 7.42 | 7.47 | 7.47 | 0.0 (0.0%) | 2,896,900 |
11 Sep 2023 | CNY | 7.43 | 7.55 | 7.38 | 7.47 | 7.47 | +0.07 (+0.95%) | 3,675,510 |
8 Sep 2023 | CNY | 7.4 | 7.52 | 7.37 | 7.4 | 7.4 | -0.06 (-0.80%) | 3,485,800 |
7 Sep 2023 | CNY | 7.54 | 7.58 | 7.43 | 7.46 | 7.46 | -0.11 (-1.45%) | 4,773,800 |
6 Sep 2023 | CNY | 7.55 | 7.62 | 7.5 | 7.57 | 7.57 | +0.03 (+0.40%) | 4,683,000 |
5 Sep 2023 | CNY | 7.53 | 7.59 | 7.45 | 7.54 | 7.54 | -0.01 (-0.13%) | 5,982,700 |
4 Sep 2023 | CNY | 7.35 | 7.56 | 7.32 | 7.55 | 7.55 | +0.26 (+3.57%) | 10,920,400 |
1 Sep 2023 | CNY | 7.31 | 7.39 | 7.25 | 7.29 | 7.29 | +0.02 (+0.28%) | 10,119,100 |
31 Aug 2023 | CNY | 7.18 | 7.35 | 7.13 | 7.27 | 7.27 | +0.16 (+2.25%) | 9,835,608 |
30 Aug 2023 | CNY | 7.1 | 7.21 | 7.07 | 7.11 | 7.11 | -0.02 (-0.28%) | 4,730,600 |
29 Aug 2023 | CNY | 6.85 | 7.14 | 6.84 | 7.13 | 7.13 | +0.26 (+3.78%) | 5,213,900 |
28 Aug 2023 | CNY | 7.01 | 7.06 | 6.84 | 6.87 | 6.87 | +0.15 (+2.23%) | 5,803,259 |
25 Aug 2023 | CNY | 6.77 | 6.9 | 6.68 | 6.72 | 6.72 | -0.09 (-1.32%) | 2,964,100 |
24 Aug 2023 | CNY | 6.75 | 6.88 | 6.7 | 6.81 | 6.81 | +0.06 (+0.89%) | 2,973,355 |
23 Aug 2023 | CNY | 6.78 | 6.9 | 6.73 | 6.75 | 6.75 | -0.11 (-1.60%) | 2,240,800 |
22 Aug 2023 | CNY | 6.97 | 7.07 | 6.77 | 6.86 | 6.86 | -0.13 (-1.86%) | 3,867,750 |
21 Aug 2023 | CNY | 6.95 | 7.12 | 6.94 | 6.99 | 6.99 | +0.05 (+0.72%) | 4,086,800 |
18 Aug 2023 | CNY | 6.98 | 7.14 | 6.94 | 6.94 | 6.94 | -0.09 (-1.28%) | 4,011,900 |
17 Aug 2023 | CNY | 6.94 | 7.04 | 6.77 | 7.03 | 7.03 | +0.09 (+1.30%) | 3,690,530 |
16 Aug 2023 | CNY | 6.9 | 6.97 | 6.86 | 6.94 | 6.94 | +0.01 (+0.14%) | 2,542,501 |
15 Aug 2023 | CNY | 6.97 | 7.02 | 6.9 | 6.93 | 6.93 | -0.02 (-0.29%) | 2,412,600 |
14 Aug 2023 | CNY | 6.96 | 6.97 | 6.84 | 6.95 | 6.95 | 0.0 (0.0%) | 2,295,500 |
11 Aug 2023 | CNY | 7.13 | 7.13 | 6.93 | 6.95 | 6.95 | -0.13 (-1.84%) | 2,759,703 |