Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 7.88 | 8.04 | 7.6 | 7.9 | 7.9 | -0.15 (-1.86%) | 44,490,200 |
13 Jul 2023 | CNY | 8.09 | 8.16 | 7.85 | 8.05 | 8.05 | -0.29 (-3.48%) | 64,953,410 |
12 Jul 2023 | CNY | 7.47 | 8.34 | 7.45 | 8.34 | 8.34 | +0.76 (+10.03%) | 40,943,180 |
11 Jul 2023 | CNY | 7.47 | 7.74 | 7.37 | 7.58 | 7.58 | +0.03 (+0.40%) | 30,989,210 |
10 Jul 2023 | CNY | 7.82 | 8 | 7.45 | 7.55 | 7.55 | -0.45 (-5.63%) | 45,986,210 |
7 Jul 2023 | CNY | 7.85 | 8.56 | 7.77 | 8 | 8 | +0.22 (+2.83%) | 66,211,370 |
6 Jul 2023 | CNY | 7.69 | 7.84 | 7.33 | 7.78 | 7.78 | +0.1 (+1.30%) | 40,318,570 |
5 Jul 2023 | CNY | 7.6 | 7.89 | 7.3 | 7.68 | 7.68 | -0.23 (-2.91%) | 49,618,940 |
4 Jul 2023 | CNY | 7.61 | 8.15 | 7.49 | 7.91 | 7.91 | +0.4 (+5.33%) | 65,300,580 |
3 Jul 2023 | CNY | 7.8 | 8.15 | 7.45 | 7.51 | 7.51 | -0.15 (-1.96%) | 50,190,000 |
30 Jun 2023 | CNY | 7.67 | 7.98 | 7.3 | 7.66 | 7.66 | -0.01 (-0.13%) | 59,515,680 |
29 Jun 2023 | CNY | 7.8 | 8.2 | 7.6 | 7.67 | 7.67 | -0.12 (-1.54%) | 92,652,970 |
28 Jun 2023 | CNY | 6.99 | 7.79 | 6.91 | 7.79 | 7.79 | +0.71 (+10.03%) | 85,121,740 |
27 Jun 2023 | CNY | 6.97 | 7.1 | 6.75 | 7.08 | 7.08 | +0.14 (+2.02%) | 35,176,120 |
26 Jun 2023 | CNY | 7.23 | 7.38 | 6.88 | 6.94 | 6.94 | -0.14 (-1.98%) | 50,162,930 |
21 Jun 2023 | CNY | 7.18 | 7.62 | 7.06 | 7.08 | 7.08 | +0.15 (+2.16%) | 66,637,110 |
20 Jun 2023 | CNY | 6.72 | 7.05 | 6.69 | 6.93 | 6.93 | +0.24 (+3.59%) | 27,852,250 |
19 Jun 2023 | CNY | 6.67 | 6.85 | 6.66 | 6.69 | 6.69 | -0.06 (-0.89%) | 14,047,630 |
16 Jun 2023 | CNY | 6.89 | 7.02 | 6.69 | 6.75 | 6.75 | -0.09 (-1.32%) | 22,299,100 |
15 Jun 2023 | CNY | 6.55 | 6.86 | 6.49 | 6.84 | 6.84 | +0.24 (+3.64%) | 24,754,440 |
14 Jun 2023 | CNY | 6.54 | 6.65 | 6.45 | 6.6 | 6.6 | +0.07 (+1.07%) | 13,145,080 |
13 Jun 2023 | CNY | 6.6 | 6.75 | 6.5 | 6.53 | 6.53 | +0.02 (+0.31%) | 17,182,870 |
12 Jun 2023 | CNY | 6.35 | 6.53 | 6.29 | 6.51 | 6.51 | +0.15 (+2.36%) | 15,834,900 |
9 Jun 2023 | CNY | 6.16 | 6.38 | 6.15 | 6.36 | 6.36 | +0.25 (+4.09%) | 14,521,210 |
8 Jun 2023 | CNY | 6.21 | 6.32 | 6.09 | 6.11 | 6.11 | -0.13 (-2.08%) | 9,610,280 |
7 Jun 2023 | CNY | 6.22 | 6.26 | 6.15 | 6.24 | 6.24 | -0.01 (-0.16%) | 8,034,570 |
6 Jun 2023 | CNY | 6.38 | 6.44 | 6.21 | 6.25 | 6.25 | -0.2 (-3.10%) | 13,159,640 |
5 Jun 2023 | CNY | 6.39 | 6.5 | 6.31 | 6.45 | 6.45 | +0.09 (+1.42%) | 13,341,800 |
2 Jun 2023 | CNY | 6.3 | 6.38 | 6.24 | 6.36 | 6.36 | +0.05 (+0.79%) | 13,305,170 |
1 Jun 2023 | CNY | 6.28 | 6.45 | 6.2 | 6.31 | 6.31 | 0.0 (0.0%) | 18,164,330 |