Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 6.82 | 6.94 | 6.75 | 6.76 | 6.76 | -0.09 (-1.31%) | 2,074,130 |
24 Aug 2023 | CNY | 6.85 | 6.91 | 6.78 | 6.85 | 6.85 | 0.0 (0.0%) | 2,016,240 |
23 Aug 2023 | CNY | 6.91 | 6.95 | 6.85 | 6.85 | 6.85 | -0.07 (-1.01%) | 1,727,550 |
22 Aug 2023 | CNY | 7.06 | 7.09 | 6.81 | 6.92 | 6.92 | -0.11 (-1.56%) | 2,851,600 |
21 Aug 2023 | CNY | 7.17 | 7.2 | 7 | 7.03 | 7.03 | -0.08 (-1.13%) | 2,324,390 |
18 Aug 2023 | CNY | 7.16 | 7.23 | 7.1 | 7.11 | 7.11 | -0.04 (-0.56%) | 2,317,900 |
17 Aug 2023 | CNY | 7.02 | 7.16 | 6.9 | 7.15 | 7.15 | +0.13 (+1.85%) | 2,990,450 |
16 Aug 2023 | CNY | 7.1 | 7.11 | 7.02 | 7.02 | 7.02 | -0.06 (-0.85%) | 1,531,950 |
15 Aug 2023 | CNY | 7.18 | 7.21 | 7.06 | 7.08 | 7.08 | -0.08 (-1.12%) | 1,415,410 |
14 Aug 2023 | CNY | 7.1 | 7.19 | 7.04 | 7.16 | 7.16 | +0.02 (+0.28%) | 2,074,800 |
11 Aug 2023 | CNY | 7.23 | 7.24 | 7.14 | 7.14 | 7.14 | -0.08 (-1.11%) | 1,992,600 |
10 Aug 2023 | CNY | 7.22 | 7.26 | 7.18 | 7.22 | 7.22 | +0.04 (+0.56%) | 1,557,200 |
9 Aug 2023 | CNY | 7.23 | 7.31 | 7.18 | 7.18 | 7.18 | -0.09 (-1.24%) | 2,521,900 |
8 Aug 2023 | CNY | 7.23 | 7.28 | 7.19 | 7.27 | 7.27 | +0.04 (+0.55%) | 2,242,500 |
7 Aug 2023 | CNY | 7.3 | 7.31 | 7.22 | 7.23 | 7.23 | -0.08 (-1.09%) | 2,819,050 |
4 Aug 2023 | CNY | 7.34 | 7.44 | 7.3 | 7.31 | 7.31 | -0.02 (-0.27%) | 3,553,130 |
3 Aug 2023 | CNY | 7.53 | 7.54 | 7.33 | 7.33 | 7.33 | -0.22 (-2.91%) | 4,143,510 |
2 Aug 2023 | CNY | 7.62 | 7.91 | 7.5 | 7.55 | 7.55 | 0.0 (0.0%) | 5,273,560 |
1 Aug 2023 | CNY | 7.48 | 7.62 | 7.46 | 7.55 | 7.55 | +0.07 (+0.94%) | 3,965,720 |
31 Jul 2023 | CNY | 7.39 | 7.51 | 7.38 | 7.48 | 7.48 | +0.08 (+1.08%) | 2,634,000 |
28 Jul 2023 | CNY | 7.33 | 7.41 | 7.24 | 7.4 | 7.4 | +0.06 (+0.82%) | 2,177,930 |
27 Jul 2023 | CNY | 7.42 | 7.45 | 7.31 | 7.34 | 7.34 | -0.06 (-0.81%) | 2,540,300 |
26 Jul 2023 | CNY | 7.42 | 7.43 | 7.37 | 7.4 | 7.4 | +0.01 (+0.14%) | 1,770,320 |
25 Jul 2023 | CNY | 7.26 | 7.41 | 7.25 | 7.39 | 7.39 | +0.17 (+2.35%) | 2,821,230 |
24 Jul 2023 | CNY | 7.34 | 7.34 | 7.2 | 7.22 | 7.22 | -0.09 (-1.23%) | 2,034,200 |
21 Jul 2023 | CNY | 7.27 | 7.37 | 7.25 | 7.31 | 7.31 | 0.0 (0.0%) | 1,766,100 |
20 Jul 2023 | CNY | 7.36 | 7.43 | 7.29 | 7.31 | 7.31 | -0.04 (-0.54%) | 2,171,030 |
19 Jul 2023 | CNY | 7.34 | 7.37 | 7.28 | 7.35 | 7.35 | +0.01 (+0.14%) | 1,866,300 |
18 Jul 2023 | CNY | 7.29 | 7.37 | 7.2 | 7.34 | 7.34 | +0.08 (+1.10%) | 1,950,150 |
17 Jul 2023 | CNY | 7.24 | 7.29 | 7.16 | 7.26 | 7.26 | 0.0 (0.0%) | 2,211,200 |