Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | CNY | 7.53 | 7.71 | 7.51 | 7.67 | 7.67 | +0.14 (+1.86%) | 3,668,500 |
26 Sep 2023 | CNY | 7.59 | 7.65 | 7.51 | 7.53 | 7.53 | -0.1 (-1.31%) | 2,613,300 |
25 Sep 2023 | CNY | 7.63 | 7.72 | 7.55 | 7.63 | 7.63 | +0.04 (+0.53%) | 3,571,520 |
22 Sep 2023 | CNY | 7.58 | 7.64 | 7.45 | 7.59 | 7.59 | +0.03 (+0.40%) | 3,260,200 |
21 Sep 2023 | CNY | 7.59 | 7.67 | 7.52 | 7.56 | 7.56 | -0.08 (-1.05%) | 3,309,500 |
20 Sep 2023 | CNY | 7.56 | 7.7 | 7.55 | 7.64 | 7.64 | +0.06 (+0.79%) | 3,983,274 |
19 Sep 2023 | CNY | 7.69 | 7.75 | 7.56 | 7.58 | 7.58 | -0.08 (-1.04%) | 3,627,100 |
18 Sep 2023 | CNY | 7.6 | 7.68 | 7.55 | 7.66 | 7.66 | +0.05 (+0.66%) | 5,050,900 |
15 Sep 2023 | CNY | 7.46 | 7.65 | 7.42 | 7.61 | 7.61 | +0.14 (+1.87%) | 5,781,474 |
14 Sep 2023 | CNY | 7.42 | 7.48 | 7.36 | 7.47 | 7.47 | +0.06 (+0.81%) | 3,075,174 |
13 Sep 2023 | CNY | 7.54 | 7.57 | 7.36 | 7.41 | 7.41 | -0.13 (-1.72%) | 3,506,800 |
12 Sep 2023 | CNY | 7.5 | 7.58 | 7.44 | 7.54 | 7.54 | +0.06 (+0.80%) | 4,492,000 |
11 Sep 2023 | CNY | 7.26 | 7.55 | 7.19 | 7.48 | 7.48 | +0.27 (+3.74%) | 6,497,300 |
8 Sep 2023 | CNY | 7.07 | 7.27 | 7.06 | 7.21 | 7.21 | +0.14 (+1.98%) | 3,572,500 |
7 Sep 2023 | CNY | 7.25 | 7.28 | 7.06 | 7.07 | 7.07 | -0.19 (-2.62%) | 4,068,659 |
6 Sep 2023 | CNY | 7.26 | 7.31 | 7.18 | 7.26 | 7.26 | -0.01 (-0.14%) | 3,509,420 |
5 Sep 2023 | CNY | 7.25 | 7.37 | 7.21 | 7.27 | 7.27 | 0.0 (0.0%) | 4,176,300 |
4 Sep 2023 | CNY | 7.51 | 7.54 | 7.23 | 7.27 | 7.27 | -0.14 (-1.89%) | 6,250,400 |
1 Sep 2023 | CNY | 7.6 | 7.62 | 7.38 | 7.41 | 7.41 | -0.16 (-2.11%) | 4,089,725 |
31 Aug 2023 | CNY | 7.62 | 7.69 | 7.41 | 7.57 | 7.57 | 0.0 (0.0%) | 6,673,269 |
30 Aug 2023 | CNY | 7.2 | 7.64 | 7.16 | 7.57 | 7.57 | +0.37 (+5.14%) | 12,121,571 |
29 Aug 2023 | CNY | 6.76 | 7.22 | 6.74 | 7.2 | 7.2 | +0.4 (+5.88%) | 8,200,600 |
28 Aug 2023 | CNY | 6.85 | 7.07 | 6.78 | 6.8 | 6.8 | +0.2 (+3.03%) | 8,405,869 |
25 Aug 2023 | CNY | 6.71 | 6.84 | 6.57 | 6.6 | 6.6 | -0.1 (-1.49%) | 5,579,900 |
24 Aug 2023 | CNY | 6.76 | 6.82 | 6.62 | 6.7 | 6.7 | -0.06 (-0.89%) | 5,344,100 |
23 Aug 2023 | CNY | 6.95 | 6.96 | 6.74 | 6.76 | 6.76 | -0.17 (-2.45%) | 6,894,400 |
22 Aug 2023 | CNY | 7.26 | 7.32 | 6.75 | 6.93 | 6.93 | -0.35 (-4.81%) | 13,355,100 |
21 Aug 2023 | CNY | 7.49 | 7.49 | 7.18 | 7.28 | 7.28 | -0.21 (-2.80%) | 8,069,500 |
18 Aug 2023 | CNY | 7.7 | 7.73 | 7.44 | 7.49 | 7.49 | -0.3 (-3.85%) | 11,030,651 |
17 Aug 2023 | CNY | 7.84 | 7.92 | 7.66 | 7.79 | 7.79 | -0.15 (-1.89%) | 15,446,401 |