Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Aug 2023 | CNY | 7.72 | 8.28 | 7.67 | 7.94 | 7.94 | +0.17 (+2.19%) | 25,552,551 |
15 Aug 2023 | CNY | 7.84 | 7.84 | 7.53 | 7.77 | 7.77 | -0.03 (-0.38%) | 15,670,000 |
14 Aug 2023 | CNY | 7.45 | 7.82 | 7.39 | 7.8 | 7.8 | +0.35 (+4.70%) | 16,833,300 |
11 Aug 2023 | CNY | 7.38 | 7.6 | 7.32 | 7.45 | 7.45 | +0.1 (+1.36%) | 8,179,700 |
10 Aug 2023 | CNY | 7.35 | 7.36 | 7.27 | 7.35 | 7.35 | +0.03 (+0.41%) | 3,620,501 |
9 Aug 2023 | CNY | 7.15 | 7.38 | 7.12 | 7.32 | 7.32 | +0.14 (+1.95%) | 5,859,500 |
8 Aug 2023 | CNY | 7.09 | 7.25 | 7.02 | 7.18 | 7.18 | +0.06 (+0.84%) | 4,873,000 |
7 Aug 2023 | CNY | 7.42 | 7.46 | 7.1 | 7.12 | 7.12 | -0.35 (-4.69%) | 8,910,200 |
4 Aug 2023 | CNY | 7.61 | 7.62 | 7.43 | 7.47 | 7.47 | -0.12 (-1.58%) | 7,031,500 |
3 Aug 2023 | CNY | 7.42 | 7.6 | 7.39 | 7.59 | 7.59 | +0.17 (+2.29%) | 7,490,100 |
2 Aug 2023 | CNY | 7.44 | 7.47 | 7.38 | 7.42 | 7.42 | -0.02 (-0.27%) | 3,789,400 |
1 Aug 2023 | CNY | 7.56 | 7.57 | 7.41 | 7.44 | 7.44 | -0.13 (-1.72%) | 4,272,802 |
31 Jul 2023 | CNY | 7.53 | 7.59 | 7.46 | 7.57 | 7.57 | +0.04 (+0.53%) | 4,904,100 |
28 Jul 2023 | CNY | 7.55 | 7.55 | 7.45 | 7.53 | 7.53 | +0.02 (+0.27%) | 4,495,300 |
27 Jul 2023 | CNY | 7.58 | 7.6 | 7.48 | 7.51 | 7.51 | -0.04 (-0.53%) | 5,041,083 |
26 Jul 2023 | CNY | 7.47 | 7.56 | 7.47 | 7.55 | 7.55 | +0.05 (+0.67%) | 5,486,300 |
25 Jul 2023 | CNY | 7.5 | 7.52 | 7.42 | 7.5 | 7.5 | +0.02 (+0.27%) | 5,783,071 |
24 Jul 2023 | CNY | 7.3 | 7.49 | 7.24 | 7.48 | 7.48 | +0.18 (+2.47%) | 7,182,583 |
21 Jul 2023 | CNY | 7.28 | 7.34 | 7.25 | 7.3 | 7.3 | +0.03 (+0.41%) | 2,507,169 |
20 Jul 2023 | CNY | 7.31 | 7.4 | 7.27 | 7.27 | 7.27 | -0.04 (-0.55%) | 3,544,000 |
19 Jul 2023 | CNY | 7.29 | 7.34 | 7.25 | 7.31 | 7.31 | +0.02 (+0.27%) | 2,450,800 |
18 Jul 2023 | CNY | 7.33 | 7.36 | 7.25 | 7.29 | 7.29 | -0.05 (-0.68%) | 2,465,700 |
17 Jul 2023 | CNY | 7.38 | 7.38 | 7.19 | 7.34 | 7.34 | -0.04 (-0.54%) | 2,901,300 |
14 Jul 2023 | CNY | 7.34 | 7.38 | 7.28 | 7.38 | 7.38 | +0.07 (+0.96%) | 3,260,500 |
13 Jul 2023 | CNY | 7.2 | 7.35 | 7.19 | 7.31 | 7.31 | +0.12 (+1.67%) | 3,261,100 |
12 Jul 2023 | CNY | 7.27 | 7.34 | 7.17 | 7.19 | 7.19 | -0.09 (-1.24%) | 4,349,100 |
11 Jul 2023 | CNY | 7.29 | 7.31 | 7.24 | 7.28 | 7.28 | -0.01 (-0.14%) | 2,084,300 |
10 Jul 2023 | CNY | 7.25 | 7.3 | 7.22 | 7.29 | 7.29 | +0.06 (+0.83%) | 2,184,600 |