Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 7.23 | 7.32 | 7.17 | 7.28 | 7.28 | -0.01 (-0.14%) | 49,635,647 |
16 Aug 2023 | CNY | 7.15 | 7.41 | 7.08 | 7.29 | 7.29 | +0.1 (+1.39%) | 58,379,033 |
15 Aug 2023 | CNY | 7.22 | 7.24 | 7.1 | 7.19 | 7.19 | +0.05 (+0.70%) | 42,057,570 |
14 Aug 2023 | CNY | 7.15 | 7.23 | 7.11 | 7.14 | 7.14 | -0.12 (-1.65%) | 52,099,050 |
11 Aug 2023 | CNY | 7.45 | 7.45 | 7.24 | 7.26 | 7.26 | -0.21 (-2.81%) | 70,687,993 |
10 Aug 2023 | CNY | 7.39 | 7.51 | 7.39 | 7.47 | 7.47 | +0.06 (+0.81%) | 61,782,643 |
9 Aug 2023 | CNY | 7.5 | 7.54 | 7.37 | 7.41 | 7.41 | -0.07 (-0.94%) | 49,876,590 |
8 Aug 2023 | CNY | 7.46 | 7.57 | 7.26 | 7.48 | 7.48 | -0.05 (-0.66%) | 76,747,006 |
7 Aug 2023 | CNY | 7.48 | 7.56 | 7.43 | 7.53 | 7.53 | -0.04 (-0.53%) | 80,865,999 |
4 Aug 2023 | CNY | 7.61 | 7.86 | 7.53 | 7.57 | 7.57 | +0.07 (+0.93%) | 191,968,336 |
3 Aug 2023 | CNY | 7.39 | 7.52 | 7.22 | 7.5 | 7.5 | +0.15 (+2.04%) | 105,704,477 |
2 Aug 2023 | CNY | 7.29 | 7.52 | 7.26 | 7.35 | 7.35 | +0.01 (+0.14%) | 89,385,219 |
1 Aug 2023 | CNY | 7.17 | 7.45 | 7.1 | 7.34 | 7.34 | +0.15 (+2.09%) | 132,015,131 |
31 Jul 2023 | CNY | 7.21 | 7.38 | 7.17 | 7.19 | 7.19 | +0.03 (+0.42%) | 135,662,438 |
28 Jul 2023 | CNY | 6.79 | 7.18 | 6.77 | 7.16 | 7.16 | +0.4 (+5.92%) | 120,402,579 |
27 Jul 2023 | CNY | 6.83 | 6.85 | 6.75 | 6.76 | 6.76 | -0.08 (-1.17%) | 24,818,703 |
26 Jul 2023 | CNY | 6.85 | 6.9 | 6.78 | 6.84 | 6.84 | -0.04 (-0.58%) | 48,740,699 |
25 Jul 2023 | CNY | 6.81 | 6.95 | 6.75 | 6.88 | 6.88 | +0.26 (+3.93%) | 73,863,257 |
24 Jul 2023 | CNY | 6.54 | 6.7 | 6.53 | 6.62 | 6.62 | +0.06 (+0.91%) | 28,910,250 |
21 Jul 2023 | CNY | 6.53 | 6.59 | 6.51 | 6.56 | 6.56 | +0.03 (+0.46%) | 13,746,418 |
20 Jul 2023 | CNY | 6.59 | 6.6 | 6.52 | 6.53 | 6.53 | -0.05 (-0.76%) | 13,163,059 |
19 Jul 2023 | CNY | 6.55 | 6.58 | 6.52 | 6.58 | 6.58 | +0.03 (+0.46%) | 12,061,178 |
18 Jul 2023 | CNY | 6.55 | 6.6 | 6.53 | 6.55 | 6.55 | 0.0 (0.0%) | 11,017,541 |
17 Jul 2023 | CNY | 6.56 | 6.57 | 6.52 | 6.55 | 6.55 | -0.03 (-0.46%) | 11,444,082 |
14 Jul 2023 | CNY | 6.57 | 6.6 | 6.55 | 6.58 | 6.58 | +0.01 (+0.15%) | 15,802,663 |
13 Jul 2023 | CNY | 6.5 | 6.59 | 6.45 | 6.57 | 6.57 | +0.13 (+2.02%) | 27,871,495 |
12 Jul 2023 | CNY | 6.48 | 6.53 | 6.42 | 6.44 | 6.44 | -0.06 (-0.92%) | 11,966,301 |
11 Jul 2023 | CNY | 6.47 | 6.51 | 6.44 | 6.5 | 6.5 | +0.04 (+0.62%) | 10,060,342 |
10 Jul 2023 | CNY | 6.47 | 6.51 | 6.44 | 6.46 | 6.46 | 0.0 (0.0%) | 10,572,172 |
7 Jul 2023 | CNY | 6.39 | 6.49 | 6.38 | 6.46 | 6.46 | +0.04 (+0.62%) | 14,994,617 |