Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2023 | CNY | 7.65 | 7.76 | 7.6 | 7.74 | 7.74 | +0.09 (+1.18%) | 5,848,800 |
31 Jul 2023 | CNY | 7.62 | 7.73 | 7.62 | 7.65 | 7.65 | -0.01 (-0.13%) | 3,678,900 |
28 Jul 2023 | CNY | 7.73 | 7.76 | 7.63 | 7.66 | 7.66 | -0.03 (-0.39%) | 3,191,650 |
27 Jul 2023 | CNY | 7.74 | 7.82 | 7.68 | 7.69 | 7.69 | -0.06 (-0.77%) | 3,416,400 |
26 Jul 2023 | CNY | 7.77 | 7.8 | 7.72 | 7.75 | 7.75 | -0.01 (-0.13%) | 2,384,900 |
25 Jul 2023 | CNY | 7.79 | 7.83 | 7.71 | 7.76 | 7.76 | +0.02 (+0.26%) | 2,604,998 |
24 Jul 2023 | CNY | 7.74 | 7.77 | 7.68 | 7.74 | 7.74 | +0.01 (+0.13%) | 2,976,700 |
21 Jul 2023 | CNY | 7.74 | 7.82 | 7.69 | 7.73 | 7.73 | -0.04 (-0.51%) | 3,109,568 |
20 Jul 2023 | CNY | 7.9 | 7.93 | 7.73 | 7.77 | 7.77 | -0.1 (-1.27%) | 4,209,600 |
19 Jul 2023 | CNY | 7.86 | 7.92 | 7.81 | 7.87 | 7.87 | +0.01 (+0.13%) | 2,690,013 |
18 Jul 2023 | CNY | 7.79 | 7.89 | 7.77 | 7.86 | 7.86 | +0.07 (+0.90%) | 3,983,100 |
17 Jul 2023 | CNY | 7.71 | 7.84 | 7.67 | 7.79 | 7.79 | +0.06 (+0.78%) | 4,868,700 |
14 Jul 2023 | CNY | 7.78 | 7.79 | 7.7 | 7.73 | 7.73 | -0.02 (-0.26%) | 2,804,301 |
13 Jul 2023 | CNY | 7.73 | 7.81 | 7.67 | 7.75 | 7.75 | +0.04 (+0.52%) | 3,380,100 |
12 Jul 2023 | CNY | 7.79 | 7.87 | 7.69 | 7.71 | 7.71 | -0.05 (-0.64%) | 3,435,200 |
11 Jul 2023 | CNY | 7.71 | 7.77 | 7.6 | 7.76 | 7.76 | +0.1 (+1.31%) | 4,237,544 |
10 Jul 2023 | CNY | 7.7 | 7.74 | 7.58 | 7.66 | 7.66 | -0.03 (-0.39%) | 4,921,145 |
7 Jul 2023 | CNY | 7.79 | 7.82 | 7.66 | 7.69 | 7.69 | -0.11 (-1.41%) | 4,722,730 |
6 Jul 2023 | CNY | 7.83 | 7.85 | 7.77 | 7.8 | 7.8 | -0.03 (-0.38%) | 4,283,600 |
5 Jul 2023 | CNY | 7.83 | 7.96 | 7.81 | 7.83 | 7.83 | +0.04 (+0.51%) | 6,764,650 |
4 Jul 2023 | CNY | 7.91 | 7.95 | 7.59 | 7.79 | 7.79 | +0.06 (+0.78%) | 8,842,800 |
3 Jul 2023 | CNY | 7.72 | 7.8 | 7.64 | 7.73 | 7.73 | +0.01 (+0.13%) | 5,314,900 |
30 Jun 2023 | CNY | 7.71 | 7.76 | 7.6 | 7.72 | 7.72 | -0.02 (-0.26%) | 4,270,000 |
29 Jun 2023 | CNY | 7.55 | 7.76 | 7.5 | 7.74 | 7.74 | +0.19 (+2.52%) | 5,275,004 |
28 Jun 2023 | CNY | 7.56 | 7.59 | 7.41 | 7.55 | 7.55 | +0.01 (+0.13%) | 4,973,400 |
27 Jun 2023 | CNY | 7.36 | 7.57 | 7.33 | 7.54 | 7.54 | +0.21 (+2.86%) | 7,465,100 |
26 Jun 2023 | CNY | 7.46 | 7.46 | 7.19 | 7.33 | 7.33 | +0.07 (+0.96%) | 5,849,100 |
21 Jun 2023 | CNY | 7.36 | 7.37 | 7.25 | 7.26 | 7.26 | -0.05 (-0.68%) | 2,363,358 |
20 Jun 2023 | CNY | 7.43 | 7.49 | 7.28 | 7.31 | 7.31 | -0.08 (-1.08%) | 2,774,350 |
19 Jun 2023 | CNY | 7.45 | 7.57 | 7.38 | 7.39 | 7.39 | -0.07 (-0.94%) | 2,936,350 |