Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | CNY | 7.87 | 7.9 | 7.81 | 7.88 | 7.88 | +0.01 (+0.13%) | 3,846,200 |
1 Aug 2023 | CNY | 7.78 | 7.89 | 7.71 | 7.87 | 7.87 | +0.07 (+0.90%) | 5,488,552 |
31 Jul 2023 | CNY | 7.67 | 7.81 | 7.65 | 7.8 | 7.8 | +0.13 (+1.69%) | 5,770,660 |
28 Jul 2023 | CNY | 7.59 | 7.7 | 7.53 | 7.67 | 7.67 | +0.07 (+0.92%) | 5,578,402 |
27 Jul 2023 | CNY | 7.62 | 7.79 | 7.59 | 7.6 | 7.6 | -0.02 (-0.26%) | 5,552,303 |
26 Jul 2023 | CNY | 7.79 | 7.79 | 7.6 | 7.62 | 7.62 | -0.16 (-2.06%) | 6,486,400 |
25 Jul 2023 | CNY | 7.7 | 7.8 | 7.69 | 7.78 | 7.78 | +0.14 (+1.83%) | 5,237,500 |
24 Jul 2023 | CNY | 7.69 | 7.74 | 7.57 | 7.64 | 7.64 | -0.04 (-0.52%) | 4,169,700 |
21 Jul 2023 | CNY | 7.8 | 7.87 | 7.61 | 7.68 | 7.68 | -0.18 (-2.29%) | 9,338,500 |
20 Jul 2023 | CNY | 8.18 | 8.2 | 7.83 | 7.86 | 7.86 | -0.31 (-3.79%) | 11,214,400 |
19 Jul 2023 | CNY | 8.36 | 8.4 | 8.15 | 8.17 | 8.17 | -0.2 (-2.39%) | 5,907,100 |
18 Jul 2023 | CNY | 8.36 | 8.41 | 8.26 | 8.37 | 8.37 | +0.02 (+0.24%) | 6,298,000 |
17 Jul 2023 | CNY | 8.22 | 8.42 | 8.16 | 8.35 | 8.35 | +0.13 (+1.58%) | 7,764,100 |
14 Jul 2023 | CNY | 8.35 | 8.37 | 8.2 | 8.22 | 8.22 | -0.17 (-2.03%) | 6,601,500 |
13 Jul 2023 | CNY | 8.33 | 8.48 | 8.33 | 8.39 | 8.39 | +0.06 (+0.72%) | 7,718,500 |
12 Jul 2023 | CNY | 8.33 | 8.47 | 8.3 | 8.33 | 8.33 | -0.01 (-0.12%) | 10,112,600 |
11 Jul 2023 | CNY | 8.21 | 8.35 | 8.11 | 8.34 | 8.34 | +0.2 (+2.46%) | 7,835,100 |
10 Jul 2023 | CNY | 8.2 | 8.28 | 8.1 | 8.14 | 8.14 | +0.03 (+0.37%) | 4,782,100 |
7 Jul 2023 | CNY | 8.21 | 8.22 | 8.04 | 8.11 | 8.11 | -0.11 (-1.34%) | 6,079,300 |
6 Jul 2023 | CNY | 8.23 | 8.33 | 8.11 | 8.22 | 8.22 | 0.0 (0.0%) | 4,949,800 |
5 Jul 2023 | CNY | 8.34 | 8.34 | 8.2 | 8.22 | 8.22 | -0.12 (-1.44%) | 5,010,900 |
4 Jul 2023 | CNY | 8.34 | 8.38 | 8.29 | 8.34 | 8.34 | +0.01 (+0.12%) | 5,029,400 |
3 Jul 2023 | CNY | 8.39 | 8.45 | 8.29 | 8.33 | 8.33 | -0.06 (-0.72%) | 6,652,800 |
30 Jun 2023 | CNY | 8.31 | 8.4 | 8.26 | 8.39 | 8.39 | +0.06 (+0.72%) | 8,393,900 |
29 Jun 2023 | CNY | 8.19 | 8.37 | 8.11 | 8.33 | 8.33 | +0.12 (+1.46%) | 8,267,800 |
28 Jun 2023 | CNY | 8.23 | 8.24 | 8.04 | 8.21 | 8.21 | -0.03 (-0.36%) | 6,587,000 |
27 Jun 2023 | CNY | 8.07 | 8.33 | 8.06 | 8.24 | 8.24 | +0.1 (+1.23%) | 7,221,500 |
26 Jun 2023 | CNY | 8.1 | 8.36 | 8.1 | 8.14 | 8.14 | -0.03 (-0.37%) | 9,559,600 |
21 Jun 2023 | CNY | 8.32 | 8.41 | 8.16 | 8.17 | 8.17 | -0.12 (-1.45%) | 8,953,800 |
20 Jun 2023 | CNY | 8.62 | 8.66 | 8.27 | 8.29 | 8.29 | -0.13 (-1.54%) | 15,072,800 |