Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 7.79 | 7.92 | 7.78 | 7.89 | 7.89 | +0.06 (+0.77%) | 15,313,500 |
22 Sep 2023 | CNY | 7.73 | 7.85 | 7.63 | 7.83 | 7.83 | +0.09 (+1.16%) | 13,916,000 |
21 Sep 2023 | CNY | 7.82 | 7.84 | 7.73 | 7.74 | 7.74 | -0.1 (-1.28%) | 11,320,296 |
20 Sep 2023 | CNY | 7.84 | 7.95 | 7.81 | 7.84 | 7.84 | -0.02 (-0.25%) | 12,664,800 |
19 Sep 2023 | CNY | 7.89 | 7.96 | 7.83 | 7.86 | 7.86 | -0.04 (-0.51%) | 12,323,716 |
18 Sep 2023 | CNY | 7.87 | 7.92 | 7.82 | 7.9 | 7.9 | +0.03 (+0.38%) | 14,123,900 |
15 Sep 2023 | CNY | 7.75 | 7.93 | 7.73 | 7.87 | 7.87 | +0.14 (+1.81%) | 24,283,562 |
14 Sep 2023 | CNY | 7.68 | 7.78 | 7.66 | 7.73 | 7.73 | +0.05 (+0.65%) | 11,683,269 |
13 Sep 2023 | CNY | 7.86 | 7.86 | 7.63 | 7.68 | 7.68 | -0.19 (-2.41%) | 16,966,778 |
12 Sep 2023 | CNY | 7.8 | 7.9 | 7.78 | 7.87 | 7.87 | +0.07 (+0.90%) | 20,284,089 |
11 Sep 2023 | CNY | 7.65 | 7.82 | 7.65 | 7.8 | 7.8 | +0.15 (+1.96%) | 17,133,442 |
8 Sep 2023 | CNY | 7.59 | 7.71 | 7.59 | 7.65 | 7.65 | +0.03 (+0.39%) | 11,335,008 |
7 Sep 2023 | CNY | 7.72 | 7.72 | 7.6 | 7.62 | 7.62 | -0.11 (-1.42%) | 11,584,400 |
6 Sep 2023 | CNY | 7.74 | 7.76 | 7.69 | 7.73 | 7.73 | -0.05 (-0.64%) | 9,567,417 |
5 Sep 2023 | CNY | 7.82 | 7.88 | 7.77 | 7.78 | 7.78 | -0.07 (-0.89%) | 11,826,478 |
4 Sep 2023 | CNY | 7.82 | 7.85 | 7.77 | 7.85 | 7.85 | +0.05 (+0.64%) | 13,351,896 |
1 Sep 2023 | CNY | 7.8 | 7.84 | 7.76 | 7.8 | 7.8 | -0.06 (-0.76%) | 10,160,742 |
31 Aug 2023 | CNY | 7.76 | 7.86 | 7.67 | 7.86 | 7.86 | +0.08 (+1.03%) | 18,364,100 |
30 Aug 2023 | CNY | 7.81 | 7.86 | 7.73 | 7.78 | 7.78 | -0.05 (-0.64%) | 13,117,148 |
29 Aug 2023 | CNY | 7.72 | 7.86 | 7.7 | 7.83 | 7.83 | +0.09 (+1.16%) | 16,679,068 |
28 Aug 2023 | CNY | 7.93 | 8 | 7.7 | 7.74 | 7.74 | +0.13 (+1.71%) | 29,439,215 |
25 Aug 2023 | CNY | 7.72 | 7.78 | 7.57 | 7.61 | 7.61 | -0.11 (-1.42%) | 14,148,649 |
24 Aug 2023 | CNY | 7.75 | 7.79 | 7.59 | 7.72 | 7.72 | +0.01 (+0.13%) | 14,160,094 |
23 Aug 2023 | CNY | 7.78 | 7.87 | 7.7 | 7.71 | 7.71 | -0.09 (-1.15%) | 12,756,112 |
22 Aug 2023 | CNY | 7.83 | 7.87 | 7.64 | 7.8 | 7.8 | -0.02 (-0.26%) | 19,797,647 |
21 Aug 2023 | CNY | 7.88 | 7.95 | 7.82 | 7.82 | 7.82 | -0.09 (-1.14%) | 13,446,817 |
18 Aug 2023 | CNY | 8.16 | 8.16 | 7.91 | 7.91 | 7.91 | -0.25 (-3.06%) | 31,151,701 |
17 Aug 2023 | CNY | 8.08 | 8.18 | 8.07 | 8.16 | 8.16 | +0.05 (+0.62%) | 14,801,787 |
16 Aug 2023 | CNY | 8.2 | 8.29 | 8.11 | 8.11 | 8.11 | -0.13 (-1.58%) | 20,579,700 |
15 Aug 2023 | CNY | 8.16 | 8.24 | 8.05 | 8.24 | 8.24 | +0.09 (+1.10%) | 25,626,056 |