Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 6.63 | 6.72 | 6.53 | 6.55 | 6.55 | -0.13 (-1.95%) | 7,756,000 |
24 Aug 2023 | CNY | 6.77 | 6.79 | 6.63 | 6.68 | 6.68 | -0.04 (-0.60%) | 5,726,190 |
23 Aug 2023 | CNY | 6.79 | 6.83 | 6.68 | 6.72 | 6.72 | -0.07 (-1.03%) | 7,825,380 |
22 Aug 2023 | CNY | 6.85 | 6.85 | 6.63 | 6.79 | 6.79 | 0.0 (0.0%) | 10,320,020 |
21 Aug 2023 | CNY | 6.89 | 6.95 | 6.79 | 6.79 | 6.79 | -0.11 (-1.59%) | 7,588,800 |
18 Aug 2023 | CNY | 6.95 | 7.06 | 6.89 | 6.9 | 6.9 | -0.12 (-1.71%) | 6,703,960 |
17 Aug 2023 | CNY | 6.94 | 7.03 | 6.91 | 7.02 | 7.02 | +0.11 (+1.59%) | 7,376,780 |
16 Aug 2023 | CNY | 7.05 | 7.09 | 6.91 | 6.91 | 6.91 | -0.09 (-1.29%) | 8,822,300 |
15 Aug 2023 | CNY | 7.11 | 7.17 | 6.96 | 7 | 7 | -0.15 (-2.10%) | 8,836,700 |
14 Aug 2023 | CNY | 7.08 | 7.15 | 7.03 | 7.15 | 7.15 | +0.04 (+0.56%) | 6,290,880 |
11 Aug 2023 | CNY | 7.31 | 7.32 | 7.1 | 7.11 | 7.11 | -0.18 (-2.47%) | 11,190,530 |
10 Aug 2023 | CNY | 7.25 | 7.36 | 7.25 | 7.29 | 7.29 | +0.01 (+0.14%) | 6,194,400 |
9 Aug 2023 | CNY | 7.38 | 7.42 | 7.27 | 7.28 | 7.28 | -0.11 (-1.49%) | 10,718,610 |
8 Aug 2023 | CNY | 7.45 | 7.48 | 7.36 | 7.39 | 7.39 | -0.06 (-0.81%) | 10,166,130 |
7 Aug 2023 | CNY | 7.6 | 7.62 | 7.44 | 7.45 | 7.45 | -0.13 (-1.72%) | 13,737,850 |
4 Aug 2023 | CNY | 7.58 | 7.64 | 7.57 | 7.58 | 7.58 | +0.02 (+0.26%) | 11,188,750 |
3 Aug 2023 | CNY | 7.57 | 7.68 | 7.53 | 7.56 | 7.56 | -0.06 (-0.79%) | 12,848,700 |
2 Aug 2023 | CNY | 7.64 | 7.75 | 7.61 | 7.62 | 7.62 | -0.06 (-0.78%) | 12,933,320 |
1 Aug 2023 | CNY | 7.66 | 7.69 | 7.53 | 7.68 | 7.68 | 0.0 (0.0%) | 15,767,970 |
31 Jul 2023 | CNY | 7.61 | 7.7 | 7.56 | 7.68 | 7.68 | +0.05 (+0.66%) | 15,688,670 |
28 Jul 2023 | CNY | 7.64 | 7.66 | 7.35 | 7.63 | 7.63 | -0.08 (-1.04%) | 26,954,840 |
27 Jul 2023 | CNY | 7.64 | 7.83 | 7.62 | 7.71 | 7.71 | +0.04 (+0.52%) | 19,447,010 |
26 Jul 2023 | CNY | 7.76 | 7.89 | 7.64 | 7.67 | 7.67 | -0.16 (-2.04%) | 26,871,760 |
25 Jul 2023 | CNY | 7.76 | 7.86 | 7.67 | 7.83 | 7.83 | +0.07 (+0.90%) | 31,276,190 |
24 Jul 2023 | CNY | 7.7 | 7.84 | 7.61 | 7.76 | 7.76 | +0.02 (+0.26%) | 24,596,600 |
21 Jul 2023 | CNY | 8.01 | 8.06 | 7.69 | 7.74 | 7.74 | -0.31 (-3.85%) | 40,769,130 |
20 Jul 2023 | CNY | 8.36 | 8.4 | 8.05 | 8.05 | 8.05 | -0.29 (-3.48%) | 51,048,910 |
19 Jul 2023 | CNY | 8.17 | 8.59 | 8.12 | 8.34 | 8.34 | -0.11 (-1.30%) | 78,928,130 |
18 Jul 2023 | CNY | 8.58 | 8.97 | 8.32 | 8.45 | 8.45 | +0.3 (+3.68%) | 131,810,580 |
17 Jul 2023 | CNY | 7.4 | 8.15 | 7.31 | 8.15 | 8.15 | +0.74 (+9.99%) | 45,372,180 |