Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 7.51 | 7.59 | 7.19 | 7.19 | 7.19 | -0.31 (-4.13%) | 21,502,557 |
17 Aug 2023 | CNY | 7.44 | 7.57 | 7.25 | 7.5 | 7.5 | -0.01 (-0.13%) | 21,333,169 |
16 Aug 2023 | CNY | 7.82 | 7.86 | 7.49 | 7.51 | 7.51 | -0.34 (-4.33%) | 30,643,289 |
15 Aug 2023 | CNY | 8 | 8.09 | 7.82 | 7.85 | 7.85 | -0.25 (-3.09%) | 29,235,448 |
14 Aug 2023 | CNY | 7.7 | 8.27 | 7.59 | 8.1 | 8.1 | +0.23 (+2.92%) | 45,333,924 |
11 Aug 2023 | CNY | 8.01 | 8.31 | 7.85 | 7.87 | 7.87 | -0.26 (-3.20%) | 45,010,757 |
10 Aug 2023 | CNY | 7.86 | 8.23 | 7.73 | 8.13 | 8.13 | +0.26 (+3.30%) | 59,605,993 |
9 Aug 2023 | CNY | 7.65 | 8.04 | 7.58 | 7.87 | 7.87 | +0.21 (+2.74%) | 46,111,472 |
8 Aug 2023 | CNY | 7.63 | 7.71 | 7.59 | 7.66 | 7.66 | -0.01 (-0.13%) | 15,979,768 |
7 Aug 2023 | CNY | 7.66 | 7.77 | 7.63 | 7.67 | 7.67 | -0.03 (-0.39%) | 22,718,384 |
4 Aug 2023 | CNY | 7.52 | 7.74 | 7.51 | 7.7 | 7.7 | +0.16 (+2.12%) | 33,847,753 |
3 Aug 2023 | CNY | 7.5 | 7.58 | 7.49 | 7.54 | 7.54 | +0.02 (+0.27%) | 15,988,021 |
2 Aug 2023 | CNY | 7.56 | 7.58 | 7.5 | 7.52 | 7.52 | -0.06 (-0.79%) | 14,652,700 |
1 Aug 2023 | CNY | 7.65 | 7.66 | 7.48 | 7.58 | 7.58 | -0.03 (-0.39%) | 18,595,100 |
31 Jul 2023 | CNY | 7.6 | 7.65 | 7.51 | 7.61 | 7.61 | +0.01 (+0.13%) | 22,731,510 |
28 Jul 2023 | CNY | 7.81 | 7.89 | 7.44 | 7.6 | 7.6 | -0.23 (-2.94%) | 38,497,734 |
27 Jul 2023 | CNY | 7.93 | 8.03 | 7.81 | 7.83 | 7.83 | -0.16 (-2.00%) | 26,386,186 |
26 Jul 2023 | CNY | 8.1 | 8.17 | 7.83 | 7.99 | 7.99 | -0.11 (-1.36%) | 36,590,277 |
25 Jul 2023 | CNY | 8.22 | 8.28 | 8 | 8.1 | 8.1 | -0.04 (-0.49%) | 43,957,151 |
24 Jul 2023 | CNY | 8.2 | 8.38 | 8.1 | 8.14 | 8.14 | -0.23 (-2.75%) | 44,894,578 |
21 Jul 2023 | CNY | 8.18 | 8.38 | 7.99 | 8.37 | 8.37 | +0.09 (+1.09%) | 64,740,932 |
20 Jul 2023 | CNY | 8.25 | 8.75 | 8.17 | 8.28 | 8.28 | -0.14 (-1.66%) | 83,680,602 |
19 Jul 2023 | CNY | 8.39 | 8.67 | 8.12 | 8.42 | 8.42 | +0.12 (+1.45%) | 104,285,538 |
18 Jul 2023 | CNY | 8.85 | 8.85 | 8.17 | 8.3 | 8.3 | -0.56 (-6.32%) | 143,445,929 |
17 Jul 2023 | CNY | 8.7 | 8.86 | 8.49 | 8.86 | 8.86 | +0.81 (+10.06%) | 92,764,386 |
14 Jul 2023 | CNY | 7.3 | 8.05 | 7.28 | 8.05 | 8.05 | +0.73 (+9.97%) | 26,416,631 |
13 Jul 2023 | CNY | 7.13 | 7.4 | 7.09 | 7.32 | 7.32 | +0.17 (+2.38%) | 12,485,160 |
12 Jul 2023 | CNY | 7.18 | 7.23 | 7.05 | 7.15 | 7.15 | -0.04 (-0.56%) | 8,908,714 |
11 Jul 2023 | CNY | 7.16 | 7.25 | 7.14 | 7.19 | 7.19 | +0.03 (+0.42%) | 4,589,557 |
10 Jul 2023 | CNY | 7.19 | 7.25 | 7.15 | 7.16 | 7.16 | 0.0 (0.0%) | 5,061,727 |