Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | CNY | 6.723 | 6.896 | 6.699 | 6.873 | 6.873 | +0.146 (+2.17%) | 1,764,700 |
28 Aug 2023 | CNY | 7.15 | 7.15 | 6.662 | 6.727 | 6.727 | +0.081 (+1.22%) | 1,784,697 |
25 Aug 2023 | CNY | 6.723 | 6.734 | 6.622 | 6.646 | 6.646 | -0.082 (-1.22%) | 1,938,300 |
24 Aug 2023 | CNY | 6.69 | 6.785 | 6.69 | 6.728 | 6.728 | +0.033 (+0.49%) | 1,273,271 |
23 Aug 2023 | CNY | 6.834 | 6.834 | 6.691 | 6.695 | 6.695 | -0.144 (-2.11%) | 1,709,383 |
22 Aug 2023 | CNY | 6.783 | 6.843 | 6.728 | 6.839 | 6.839 | +0.029 (+0.43%) | 1,480,000 |
21 Aug 2023 | CNY | 6.89 | 6.907 | 6.809 | 6.81 | 6.81 | -0.076 (-1.10%) | 1,442,870 |
18 Aug 2023 | CNY | 6.982 | 7 | 6.886 | 6.886 | 6.886 | -0.101 (-1.45%) | 1,747,385 |
17 Aug 2023 | CNY | 6.94 | 6.991 | 6.878 | 6.987 | 6.987 | +0.039 (+0.56%) | 1,521,400 |
16 Aug 2023 | CNY | 6.985 | 7.054 | 6.921 | 6.948 | 6.948 | -0.042 (-0.60%) | 1,314,100 |
15 Aug 2023 | CNY | 7.022 | 7.022 | 6.93 | 6.99 | 6.99 | -0.032 (-0.46%) | 1,744,900 |
14 Aug 2023 | CNY | 7.022 | 7.031 | 6.943 | 7.022 | 7.022 | -0.005 (-0.07%) | 2,030,977 |
11 Aug 2023 | CNY | 7.151 | 7.151 | 7.025 | 7.027 | 7.027 | -0.124 (-1.73%) | 1,829,739 |
10 Aug 2023 | CNY | 7.148 | 7.168 | 7.119 | 7.151 | 7.151 | +0.003 (+0.04%) | 1,328,600 |
9 Aug 2023 | CNY | 7.206 | 7.206 | 7.139 | 7.148 | 7.148 | -0.059 (-0.82%) | 1,380,370 |
8 Aug 2023 | CNY | 7.232 | 7.232 | 7.172 | 7.207 | 7.207 | -0.025 (-0.35%) | 1,701,994 |
7 Aug 2023 | CNY | 7.275 | 7.275 | 7.213 | 7.232 | 7.232 | -0.043 (-0.59%) | 1,283,342 |
4 Aug 2023 | CNY | 7.232 | 7.319 | 7.232 | 7.275 | 7.275 | +0.044 (+0.61%) | 1,736,300 |
3 Aug 2023 | CNY | 7.206 | 7.231 | 7.159 | 7.231 | 7.231 | +0.025 (+0.35%) | 1,706,500 |
2 Aug 2023 | CNY | 7.226 | 7.242 | 7.181 | 7.206 | 7.206 | -0.022 (-0.30%) | 1,570,871 |
1 Aug 2023 | CNY | 7.219 | 7.251 | 7.163 | 7.228 | 7.228 | +0.009 (+0.12%) | 1,453,969 |
31 Jul 2023 | CNY | 7.161 | 7.286 | 7.096 | 7.219 | 7.219 | +0.056 (+0.78%) | 1,564,900 |
28 Jul 2023 | CNY | 7.071 | 7.175 | 7.006 | 7.163 | 7.163 | +0.09 (+1.27%) | 1,297,600 |
27 Jul 2023 | CNY | 7.113 | 7.129 | 7.05 | 7.073 | 7.073 | -0.047 (-0.66%) | 1,673,700 |
26 Jul 2023 | CNY | 7.129 | 7.13 | 7.059 | 7.12 | 7.12 | -0.009 (-0.13%) | 1,036,000 |
25 Jul 2023 | CNY | 7.084 | 7.2 | 7.015 | 7.129 | 7.129 | +0.115 (+1.64%) | 1,359,494 |
24 Jul 2023 | CNY | 7.029 | 7.065 | 6.98 | 7.014 | 7.014 | -0.016 (-0.23%) | 1,274,700 |
21 Jul 2023 | CNY | 7.029 | 7.071 | 7.003 | 7.03 | 7.03 | +0.001 (+0.01%) | 1,324,054 |
20 Jul 2023 | CNY | 7.162 | 7.162 | 7.02 | 7.029 | 7.029 | -0.063 (-0.89%) | 1,595,000 |
19 Jul 2023 | CNY | 7.099 | 7.129 | 7.066 | 7.092 | 7.092 | -0.012 (-0.17%) | 1,169,335 |