Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 7.85 | 8.02 | 7.81 | 7.93 | 7.93 | +0.08 (+1.02%) | 2,242,200 |
13 Jul 2023 | CNY | 7.87 | 7.91 | 7.74 | 7.85 | 7.85 | +0.04 (+0.51%) | 1,490,400 |
12 Jul 2023 | CNY | 8.05 | 8.05 | 7.8 | 7.81 | 7.81 | -0.19 (-2.38%) | 1,663,200 |
11 Jul 2023 | CNY | 7.85 | 8.02 | 7.79 | 8 | 8 | +0.15 (+1.91%) | 2,269,500 |
10 Jul 2023 | CNY | 7.93 | 8.02 | 7.83 | 7.85 | 7.85 | -0.07 (-0.88%) | 1,575,000 |
7 Jul 2023 | CNY | 7.96 | 8.04 | 7.86 | 7.92 | 7.92 | +0.01 (+0.13%) | 2,330,800 |
6 Jul 2023 | CNY | 7.91 | 8 | 7.75 | 7.91 | 7.91 | +0.06 (+0.76%) | 2,229,000 |
5 Jul 2023 | CNY | 7.99 | 8 | 7.8 | 7.85 | 7.85 | -0.15 (-1.88%) | 2,561,810 |
4 Jul 2023 | CNY | 8.09 | 8.11 | 7.93 | 8 | 8 | -0.03 (-0.37%) | 2,120,260 |
3 Jul 2023 | CNY | 7.98 | 8.1 | 7.96 | 8.03 | 8.03 | +0.08 (+1.01%) | 3,040,330 |
30 Jun 2023 | CNY | 8.08 | 8.1 | 7.95 | 7.95 | 7.95 | -0.1 (-1.24%) | 2,692,130 |
29 Jun 2023 | CNY | 7.81 | 8.1 | 7.81 | 8.05 | 8.05 | +0.2 (+2.55%) | 4,069,630 |
28 Jun 2023 | CNY | 7.67 | 7.86 | 7.6 | 7.85 | 7.85 | +0.22 (+2.88%) | 3,854,210 |
27 Jun 2023 | CNY | 7.63 | 7.69 | 7.54 | 7.63 | 7.63 | +0.05 (+0.66%) | 2,568,910 |
26 Jun 2023 | CNY | 7.61 | 7.8 | 7.52 | 7.58 | 7.58 | -0.03 (-0.39%) | 4,365,500 |
21 Jun 2023 | CNY | 7.79 | 7.81 | 7.6 | 7.61 | 7.61 | -0.18 (-2.31%) | 3,373,800 |
20 Jun 2023 | CNY | 7.62 | 7.9 | 7.51 | 7.79 | 7.79 | +0.17 (+2.23%) | 4,297,600 |
19 Jun 2023 | CNY | 7.55 | 7.85 | 7.52 | 7.62 | 7.62 | +0.06 (+0.79%) | 4,341,300 |
16 Jun 2023 | CNY | 7.44 | 7.6 | 7.35 | 7.56 | 7.56 | +0.13 (+1.75%) | 3,233,400 |
15 Jun 2023 | CNY | 7.38 | 7.44 | 7.32 | 7.43 | 7.43 | +0.08 (+1.09%) | 1,877,800 |
14 Jun 2023 | CNY | 7.37 | 7.41 | 7.31 | 7.35 | 7.35 | +0.04 (+0.55%) | 2,315,400 |
13 Jun 2023 | CNY | 7.28 | 7.33 | 7.23 | 7.31 | 7.31 | +0.05 (+0.69%) | 1,773,700 |
12 Jun 2023 | CNY | 7.14 | 7.28 | 6.95 | 7.26 | 7.26 | +0.18 (+2.54%) | 2,315,600 |
9 Jun 2023 | CNY | 7.1 | 7.12 | 7.01 | 7.08 | 7.08 | +0.01 (+0.14%) | 1,783,100 |
8 Jun 2023 | CNY | 7.11 | 7.13 | 6.99 | 7.07 | 7.07 | -0.04 (-0.56%) | 2,044,100 |
7 Jun 2023 | CNY | 7.11 | 7.2 | 7.03 | 7.11 | 7.11 | +0.01 (+0.14%) | 1,698,110 |
6 Jun 2023 | CNY | 7.26 | 7.31 | 7.07 | 7.1 | 7.1 | -0.16 (-2.20%) | 2,057,200 |
5 Jun 2023 | CNY | 7.22 | 7.3 | 7.2 | 7.26 | 7.26 | +0.07 (+0.97%) | 2,239,200 |
2 Jun 2023 | CNY | 7.26 | 7.34 | 7.15 | 7.19 | 7.19 | -0.12 (-1.64%) | 2,193,500 |
1 Jun 2023 | CNY | 7.2 | 7.38 | 7.17 | 7.31 | 7.31 | +0.1 (+1.39%) | 2,938,000 |