Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 7.28 | 7.32 | 6.77 | 6.85 | 6.85 | -0.63 (-8.42%) | 44,450,600 |
24 Aug 2023 | CNY | 7.2 | 7.68 | 7.2 | 7.48 | 7.48 | +0.15 (+2.05%) | 54,548,970 |
23 Aug 2023 | CNY | 7.13 | 7.58 | 7.11 | 7.33 | 7.33 | +0.07 (+0.96%) | 45,616,200 |
22 Aug 2023 | CNY | 7.22 | 7.36 | 7.11 | 7.26 | 7.26 | +0.08 (+1.11%) | 33,967,400 |
21 Aug 2023 | CNY | 7.35 | 7.45 | 7.13 | 7.18 | 7.18 | -0.11 (-1.51%) | 40,151,090 |
18 Aug 2023 | CNY | 7.39 | 7.7 | 7.28 | 7.29 | 7.29 | -0.1 (-1.35%) | 71,320,070 |
17 Aug 2023 | CNY | 6.72 | 7.39 | 6.63 | 7.39 | 7.39 | +0.67 (+9.97%) | 69,416,240 |
16 Aug 2023 | CNY | 7 | 7 | 6.68 | 6.72 | 6.72 | -0.23 (-3.31%) | 24,629,100 |
15 Aug 2023 | CNY | 7.04 | 7.12 | 6.75 | 6.95 | 6.95 | -0.13 (-1.84%) | 44,941,920 |
14 Aug 2023 | CNY | 6.41 | 7.08 | 6.32 | 7.08 | 7.08 | +0.64 (+9.94%) | 26,232,200 |
11 Aug 2023 | CNY | 6.33 | 6.55 | 6.31 | 6.44 | 6.44 | +0.1 (+1.58%) | 17,087,980 |
10 Aug 2023 | CNY | 6.3 | 6.41 | 6.28 | 6.34 | 6.34 | -0.03 (-0.47%) | 5,220,600 |
9 Aug 2023 | CNY | 6.4 | 6.43 | 6.35 | 6.37 | 6.37 | -0.09 (-1.39%) | 6,465,500 |
8 Aug 2023 | CNY | 6.45 | 6.59 | 6.45 | 6.46 | 6.46 | -0.04 (-0.62%) | 8,844,700 |
7 Aug 2023 | CNY | 6.57 | 6.6 | 6.47 | 6.5 | 6.5 | -0.1 (-1.52%) | 11,053,900 |
4 Aug 2023 | CNY | 6.55 | 6.72 | 6.51 | 6.6 | 6.6 | +0.05 (+0.76%) | 13,230,400 |
3 Aug 2023 | CNY | 6.67 | 6.67 | 6.52 | 6.55 | 6.55 | -0.15 (-2.24%) | 12,209,020 |
2 Aug 2023 | CNY | 6.51 | 6.83 | 6.49 | 6.7 | 6.7 | +0.14 (+2.13%) | 19,218,480 |
1 Aug 2023 | CNY | 6.65 | 6.68 | 6.48 | 6.56 | 6.56 | -0.13 (-1.94%) | 13,567,400 |
31 Jul 2023 | CNY | 6.81 | 6.81 | 6.63 | 6.69 | 6.69 | +0.01 (+0.15%) | 13,096,300 |
28 Jul 2023 | CNY | 6.56 | 6.76 | 6.42 | 6.68 | 6.68 | +0.11 (+1.67%) | 18,435,500 |
27 Jul 2023 | CNY | 6.6 | 6.77 | 6.54 | 6.57 | 6.57 | +0.04 (+0.61%) | 14,238,300 |
26 Jul 2023 | CNY | 6.88 | 6.89 | 6.51 | 6.53 | 6.53 | -0.37 (-5.36%) | 17,175,200 |
25 Jul 2023 | CNY | 6.75 | 6.93 | 6.7 | 6.9 | 6.9 | +0.23 (+3.45%) | 17,134,870 |
24 Jul 2023 | CNY | 6.7 | 6.83 | 6.66 | 6.67 | 6.67 | -0.1 (-1.48%) | 11,820,600 |
21 Jul 2023 | CNY | 6.87 | 6.97 | 6.74 | 6.77 | 6.77 | -0.19 (-2.73%) | 20,168,000 |
20 Jul 2023 | CNY | 7.11 | 7.2 | 6.92 | 6.96 | 6.96 | -0.16 (-2.25%) | 18,995,840 |
19 Jul 2023 | CNY | 7.15 | 7.25 | 7.03 | 7.12 | 7.12 | -0.2 (-2.73%) | 22,087,700 |
18 Jul 2023 | CNY | 7.1 | 7.36 | 6.78 | 7.32 | 7.32 | +0.21 (+2.95%) | 42,187,380 |
17 Jul 2023 | CNY | 7.7 | 7.76 | 7.11 | 7.11 | 7.11 | -0.79 (-10%) | 45,692,600 |