Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | CNY | 7.3 | 7.48 | 7.12 | 7.15 | 7.15 | -0.2 (-2.72%) | 18,989,100 |
1 Aug 2023 | CNY | 7.07 | 7.58 | 6.99 | 7.35 | 7.35 | +0.28 (+3.96%) | 18,961,400 |
31 Jul 2023 | CNY | 7.02 | 7.12 | 7.02 | 7.07 | 7.07 | +0.06 (+0.86%) | 6,197,000 |
28 Jul 2023 | CNY | 6.94 | 7.03 | 6.82 | 7.01 | 7.01 | +0.06 (+0.86%) | 6,062,700 |
27 Jul 2023 | CNY | 6.97 | 7.13 | 6.91 | 6.95 | 6.95 | -0.03 (-0.43%) | 11,137,100 |
26 Jul 2023 | CNY | 7.19 | 7.19 | 6.95 | 6.98 | 6.98 | -0.22 (-3.06%) | 6,094,500 |
25 Jul 2023 | CNY | 7.08 | 7.2 | 7.01 | 7.2 | 7.2 | +0.21 (+3.00%) | 4,517,400 |
24 Jul 2023 | CNY | 7.06 | 7.09 | 6.96 | 6.99 | 6.99 | -0.06 (-0.85%) | 3,766,200 |
21 Jul 2023 | CNY | 7.16 | 7.16 | 7.02 | 7.05 | 7.05 | -0.06 (-0.84%) | 3,882,900 |
20 Jul 2023 | CNY | 7.26 | 7.29 | 7.08 | 7.11 | 7.11 | -0.15 (-2.07%) | 5,630,900 |
19 Jul 2023 | CNY | 7.25 | 7.33 | 7.22 | 7.26 | 7.26 | -0.01 (-0.14%) | 3,890,000 |
18 Jul 2023 | CNY | 7.27 | 7.33 | 7.17 | 7.27 | 7.27 | +0.03 (+0.41%) | 4,485,000 |
17 Jul 2023 | CNY | 7.24 | 7.31 | 7.17 | 7.24 | 7.24 | -0.04 (-0.55%) | 4,201,900 |
14 Jul 2023 | CNY | 7.34 | 7.34 | 7.21 | 7.28 | 7.28 | -0.02 (-0.27%) | 4,916,400 |
13 Jul 2023 | CNY | 7.38 | 7.38 | 7.23 | 7.3 | 7.3 | -0.02 (-0.27%) | 5,471,500 |
12 Jul 2023 | CNY | 7.45 | 7.47 | 7.29 | 7.32 | 7.32 | -0.11 (-1.48%) | 8,043,200 |
11 Jul 2023 | CNY | 7.37 | 7.46 | 7.29 | 7.43 | 7.43 | +0.11 (+1.50%) | 4,035,400 |
10 Jul 2023 | CNY | 7.42 | 7.48 | 7.3 | 7.32 | 7.32 | -0.1 (-1.35%) | 5,028,700 |
7 Jul 2023 | CNY | 7.41 | 7.54 | 7.37 | 7.42 | 7.42 | +0.01 (+0.13%) | 7,123,200 |
6 Jul 2023 | CNY | 7.31 | 7.48 | 7.31 | 7.41 | 7.41 | +0.07 (+0.95%) | 5,843,550 |
5 Jul 2023 | CNY | 7.43 | 7.49 | 7.33 | 7.34 | 7.34 | -0.11 (-1.48%) | 7,262,300 |
4 Jul 2023 | CNY | 7.36 | 7.52 | 7.33 | 7.45 | 7.45 | +0.12 (+1.64%) | 8,570,600 |
3 Jul 2023 | CNY | 7.27 | 7.51 | 7.25 | 7.33 | 7.33 | +0.05 (+0.69%) | 12,106,607 |
30 Jun 2023 | CNY | 7 | 7.39 | 6.98 | 7.28 | 7.28 | +0.29 (+4.15%) | 16,712,101 |
29 Jun 2023 | CNY | 6.85 | 7.02 | 6.81 | 6.99 | 6.99 | +0.12 (+1.75%) | 7,486,900 |
28 Jun 2023 | CNY | 6.93 | 6.93 | 6.69 | 6.87 | 6.87 | -0.05 (-0.72%) | 5,234,200 |
27 Jun 2023 | CNY | 6.75 | 6.96 | 6.73 | 6.92 | 6.92 | +0.17 (+2.52%) | 4,709,800 |
26 Jun 2023 | CNY | 6.83 | 6.87 | 6.72 | 6.75 | 6.75 | -0.09 (-1.32%) | 4,787,000 |
21 Jun 2023 | CNY | 6.92 | 6.96 | 6.82 | 6.84 | 6.84 | -0.08 (-1.16%) | 5,042,800 |
20 Jun 2023 | CNY | 6.92 | 7.01 | 6.89 | 6.92 | 6.92 | -0.01 (-0.14%) | 4,879,300 |