Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 7.05 | 7.05 | 6.96 | 7.02 | 7.02 | -0.01 (-0.14%) | 3,491,000 |
16 Aug 2023 | CNY | 7.07 | 7.1 | 7.02 | 7.03 | 7.03 | -0.07 (-0.99%) | 2,612,380 |
15 Aug 2023 | CNY | 7.1 | 7.17 | 7.07 | 7.1 | 7.1 | 0.0 (0.0%) | 4,070,000 |
14 Aug 2023 | CNY | 6.99 | 7.11 | 6.92 | 7.1 | 7.1 | +0.09 (+1.28%) | 4,900,250 |
11 Aug 2023 | CNY | 7.08 | 7.09 | 7 | 7.01 | 7.01 | -0.05 (-0.71%) | 2,351,431 |
10 Aug 2023 | CNY | 7.04 | 7.1 | 7.04 | 7.06 | 7.06 | -0.01 (-0.14%) | 2,415,700 |
9 Aug 2023 | CNY | 7.05 | 7.1 | 7.03 | 7.07 | 7.07 | -0.01 (-0.14%) | 2,547,400 |
8 Aug 2023 | CNY | 7 | 7.12 | 6.95 | 7.08 | 7.08 | +0.07 (+1.00%) | 5,128,864 |
7 Aug 2023 | CNY | 7.06 | 7.08 | 7 | 7.01 | 7.01 | -0.04 (-0.57%) | 4,076,500 |
4 Aug 2023 | CNY | 7.11 | 7.15 | 7.04 | 7.05 | 7.05 | -0.03 (-0.42%) | 4,069,100 |
3 Aug 2023 | CNY | 7.11 | 7.12 | 7.05 | 7.08 | 7.08 | -0.02 (-0.28%) | 3,698,453 |
2 Aug 2023 | CNY | 7.14 | 7.16 | 7.07 | 7.1 | 7.1 | -0.03 (-0.42%) | 4,133,802 |
1 Aug 2023 | CNY | 7.09 | 7.19 | 7.04 | 7.13 | 7.13 | +0.05 (+0.71%) | 6,153,358 |
31 Jul 2023 | CNY | 7.05 | 7.11 | 7.02 | 7.08 | 7.08 | +0.04 (+0.57%) | 5,288,400 |
28 Jul 2023 | CNY | 6.99 | 7.04 | 6.96 | 7.04 | 7.04 | +0.08 (+1.15%) | 4,659,152 |
27 Jul 2023 | CNY | 7 | 7.03 | 6.96 | 6.96 | 6.96 | -0.03 (-0.43%) | 3,310,031 |
26 Jul 2023 | CNY | 6.94 | 6.99 | 6.91 | 6.99 | 6.99 | +0.07 (+1.01%) | 4,536,339 |
25 Jul 2023 | CNY | 6.9 | 6.94 | 6.89 | 6.92 | 6.92 | +0.03 (+0.44%) | 3,325,481 |
24 Jul 2023 | CNY | 6.88 | 6.9 | 6.83 | 6.89 | 6.89 | +0.01 (+0.15%) | 2,804,100 |
21 Jul 2023 | CNY | 6.83 | 6.91 | 6.81 | 6.88 | 6.88 | +0.05 (+0.73%) | 3,492,200 |
20 Jul 2023 | CNY | 6.83 | 6.9 | 6.82 | 6.83 | 6.83 | -0.01 (-0.15%) | 3,837,041 |
19 Jul 2023 | CNY | 6.79 | 6.84 | 6.79 | 6.84 | 6.84 | +0.03 (+0.44%) | 2,690,202 |
18 Jul 2023 | CNY | 6.74 | 6.81 | 6.72 | 6.81 | 6.81 | +0.04 (+0.59%) | 4,532,269 |
17 Jul 2023 | CNY | 6.73 | 6.82 | 6.72 | 6.77 | 6.77 | +0.02 (+0.30%) | 2,629,132 |
14 Jul 2023 | CNY | 6.75 | 6.77 | 6.74 | 6.75 | 6.75 | +0.01 (+0.15%) | 1,985,680 |
13 Jul 2023 | CNY | 6.73 | 6.76 | 6.72 | 6.74 | 6.74 | +0.01 (+0.15%) | 3,171,886 |
12 Jul 2023 | CNY | 6.74 | 6.75 | 6.69 | 6.73 | 6.73 | +0.01 (+0.15%) | 2,896,953 |
11 Jul 2023 | CNY | 6.7 | 6.73 | 6.67 | 6.72 | 6.72 | +0.05 (+0.75%) | 2,366,673 |
10 Jul 2023 | CNY | 6.67 | 6.7 | 6.66 | 6.67 | 6.67 | +0.02 (+0.30%) | 2,113,785 |
7 Jul 2023 | CNY | 6.62 | 6.66 | 6.6 | 6.65 | 6.65 | +0.03 (+0.45%) | 1,935,600 |