Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 7.62 | 7.64 | 7.39 | 7.44 | 7.44 | -0.17 (-2.23%) | 3,012,300 |
24 Aug 2023 | CNY | 7.73 | 7.8 | 7.6 | 7.61 | 7.61 | -0.1 (-1.30%) | 2,549,900 |
23 Aug 2023 | CNY | 7.75 | 7.91 | 7.69 | 7.71 | 7.71 | -0.11 (-1.41%) | 3,010,300 |
22 Aug 2023 | CNY | 7.83 | 7.88 | 7.65 | 7.82 | 7.82 | +0.09 (+1.16%) | 3,328,400 |
21 Aug 2023 | CNY | 7.84 | 7.93 | 7.66 | 7.73 | 7.73 | -0.16 (-2.03%) | 4,634,000 |
18 Aug 2023 | CNY | 7.79 | 8 | 7.68 | 7.89 | 7.89 | +0.16 (+2.07%) | 3,838,500 |
17 Aug 2023 | CNY | 7.49 | 7.76 | 7.37 | 7.73 | 7.73 | +0.25 (+3.34%) | 3,620,700 |
16 Aug 2023 | CNY | 7.56 | 7.63 | 7.45 | 7.48 | 7.48 | -0.12 (-1.58%) | 1,903,100 |
15 Aug 2023 | CNY | 7.56 | 7.68 | 7.54 | 7.6 | 7.6 | +0.04 (+0.53%) | 2,079,700 |
14 Aug 2023 | CNY | 7.47 | 7.59 | 7.36 | 7.56 | 7.56 | +0.09 (+1.20%) | 2,286,700 |
11 Aug 2023 | CNY | 7.55 | 7.58 | 7.46 | 7.47 | 7.47 | -0.08 (-1.06%) | 1,720,500 |
10 Aug 2023 | CNY | 7.4 | 7.57 | 7.36 | 7.55 | 7.55 | +0.15 (+2.03%) | 2,312,400 |
9 Aug 2023 | CNY | 7.55 | 7.55 | 7.38 | 7.4 | 7.4 | -0.11 (-1.46%) | 2,173,200 |
8 Aug 2023 | CNY | 7.56 | 7.62 | 7.5 | 7.51 | 7.51 | -0.06 (-0.79%) | 1,861,600 |
7 Aug 2023 | CNY | 7.6 | 7.68 | 7.53 | 7.57 | 7.57 | -0.04 (-0.53%) | 3,169,000 |
4 Aug 2023 | CNY | 7.74 | 7.76 | 7.6 | 7.61 | 7.61 | -0.12 (-1.55%) | 3,110,400 |
3 Aug 2023 | CNY | 7.85 | 7.86 | 7.7 | 7.73 | 7.73 | -0.12 (-1.53%) | 2,863,750 |
2 Aug 2023 | CNY | 7.83 | 7.96 | 7.8 | 7.85 | 7.85 | -0.01 (-0.13%) | 2,574,900 |
1 Aug 2023 | CNY | 7.88 | 7.97 | 7.72 | 7.86 | 7.86 | -0.05 (-0.63%) | 5,282,100 |
31 Jul 2023 | CNY | 7.81 | 8.01 | 7.76 | 7.91 | 7.91 | -0.04 (-0.50%) | 7,614,650 |
28 Jul 2023 | CNY | 7.81 | 8.46 | 7.79 | 7.95 | 7.95 | +0.14 (+1.79%) | 8,632,500 |
27 Jul 2023 | CNY | 7.86 | 7.99 | 7.81 | 7.81 | 7.81 | -0.06 (-0.76%) | 3,050,400 |
26 Jul 2023 | CNY | 7.97 | 8.06 | 7.85 | 7.87 | 7.87 | -0.13 (-1.63%) | 5,017,200 |
25 Jul 2023 | CNY | 8.25 | 8.29 | 7.89 | 8 | 8 | -0.23 (-2.79%) | 7,562,600 |
24 Jul 2023 | CNY | 8.4 | 8.66 | 8.13 | 8.23 | 8.23 | +0.29 (+3.65%) | 7,081,000 |
21 Jul 2023 | CNY | 8.04 | 8.05 | 7.93 | 7.94 | 7.94 | -0.09 (-1.12%) | 2,374,200 |
20 Jul 2023 | CNY | 8.17 | 8.17 | 8.01 | 8.03 | 8.03 | -0.1 (-1.23%) | 2,327,600 |
19 Jul 2023 | CNY | 8.3 | 8.3 | 8.09 | 8.13 | 8.13 | -0.1 (-1.22%) | 2,930,000 |
18 Jul 2023 | CNY | 8.28 | 8.31 | 8.06 | 8.23 | 8.23 | +0.02 (+0.24%) | 4,312,670 |
17 Jul 2023 | CNY | 8.08 | 8.3 | 8.05 | 8.21 | 8.21 | +0.28 (+3.53%) | 6,688,000 |