Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | CNY | 7.46 | 7.46 | 7.23 | 7.29 | 7.29 | -0.15 (-2.02%) | 6,917,725 |
12 Sep 2023 | CNY | 7.5 | 7.51 | 7.4 | 7.44 | 7.44 | -0.06 (-0.80%) | 5,387,500 |
11 Sep 2023 | CNY | 7.5 | 7.54 | 7.35 | 7.5 | 7.5 | +0.03 (+0.40%) | 3,706,589 |
8 Sep 2023 | CNY | 7.4 | 7.51 | 7.39 | 7.47 | 7.47 | +0.03 (+0.40%) | 3,347,200 |
7 Sep 2023 | CNY | 7.59 | 7.67 | 7.42 | 7.44 | 7.44 | -0.24 (-3.12%) | 5,156,840 |
6 Sep 2023 | CNY | 7.53 | 7.69 | 7.47 | 7.68 | 7.68 | +0.15 (+1.99%) | 5,900,900 |
5 Sep 2023 | CNY | 7.56 | 7.58 | 7.49 | 7.53 | 7.53 | -0.04 (-0.53%) | 4,147,578 |
4 Sep 2023 | CNY | 7.52 | 7.6 | 7.48 | 7.57 | 7.57 | +0.06 (+0.80%) | 3,501,053 |
1 Sep 2023 | CNY | 7.57 | 7.61 | 7.45 | 7.51 | 7.51 | -0.03 (-0.40%) | 4,222,821 |
31 Aug 2023 | CNY | 7.56 | 7.6 | 7.5 | 7.54 | 7.54 | -0.06 (-0.79%) | 4,348,300 |
30 Aug 2023 | CNY | 7.5 | 7.68 | 7.5 | 7.6 | 7.6 | +0.08 (+1.06%) | 8,126,700 |
29 Aug 2023 | CNY | 7.3 | 7.6 | 7.12 | 7.52 | 7.52 | +0.41 (+5.77%) | 13,109,104 |
28 Aug 2023 | CNY | 7.52 | 7.52 | 7.1 | 7.11 | 7.11 | +0.02 (+0.28%) | 6,440,800 |
25 Aug 2023 | CNY | 7.36 | 7.36 | 7.07 | 7.09 | 7.09 | -0.22 (-3.01%) | 6,557,900 |
24 Aug 2023 | CNY | 7.4 | 7.47 | 7.25 | 7.31 | 7.31 | +0.02 (+0.27%) | 4,522,549 |
23 Aug 2023 | CNY | 7.42 | 7.47 | 7.25 | 7.29 | 7.29 | -0.17 (-2.28%) | 4,373,800 |
22 Aug 2023 | CNY | 7.36 | 7.47 | 7.26 | 7.46 | 7.46 | +0.11 (+1.50%) | 5,119,100 |
21 Aug 2023 | CNY | 7.48 | 7.54 | 7.35 | 7.35 | 7.35 | -0.13 (-1.74%) | 4,238,100 |
18 Aug 2023 | CNY | 7.59 | 7.69 | 7.47 | 7.48 | 7.48 | -0.1 (-1.32%) | 4,572,753 |
17 Aug 2023 | CNY | 7.39 | 7.59 | 7.38 | 7.58 | 7.58 | +0.17 (+2.29%) | 5,336,900 |
16 Aug 2023 | CNY | 7.65 | 7.66 | 7.37 | 7.41 | 7.41 | -0.29 (-3.77%) | 6,978,500 |
15 Aug 2023 | CNY | 7.69 | 7.74 | 7.59 | 7.7 | 7.7 | -0.02 (-0.26%) | 2,824,200 |
14 Aug 2023 | CNY | 7.56 | 7.72 | 7.53 | 7.72 | 7.72 | +0.12 (+1.58%) | 4,259,900 |
11 Aug 2023 | CNY | 7.79 | 7.82 | 7.6 | 7.6 | 7.6 | -0.16 (-2.06%) | 5,509,900 |
10 Aug 2023 | CNY | 7.78 | 7.84 | 7.74 | 7.76 | 7.76 | -0.02 (-0.26%) | 3,062,600 |
9 Aug 2023 | CNY | 7.82 | 7.84 | 7.75 | 7.78 | 7.78 | -0.05 (-0.64%) | 2,805,400 |
8 Aug 2023 | CNY | 7.86 | 7.95 | 7.77 | 7.83 | 7.83 | -0.06 (-0.76%) | 3,899,300 |
7 Aug 2023 | CNY | 7.92 | 8.03 | 7.84 | 7.89 | 7.89 | -0.03 (-0.38%) | 3,861,200 |
4 Aug 2023 | CNY | 7.9 | 7.95 | 7.85 | 7.92 | 7.92 | +0.04 (+0.51%) | 4,078,900 |
3 Aug 2023 | CNY | 7.86 | 7.93 | 7.82 | 7.88 | 7.88 | 0.0 (0.0%) | 3,762,700 |