Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 7.64 | 7.73 | 7.34 | 7.35 | 7.35 | -0.3 (-3.92%) | 23,567,500 |
17 Aug 2023 | CNY | 7.53 | 7.69 | 7.36 | 7.65 | 7.65 | +0.05 (+0.66%) | 20,443,084 |
16 Aug 2023 | CNY | 7.75 | 7.75 | 7.49 | 7.6 | 7.6 | -0.16 (-2.06%) | 21,782,268 |
15 Aug 2023 | CNY | 7.83 | 7.84 | 7.65 | 7.76 | 7.76 | -0.07 (-0.89%) | 16,445,092 |
14 Aug 2023 | CNY | 7.56 | 7.83 | 7.49 | 7.83 | 7.83 | +0.25 (+3.30%) | 22,410,866 |
11 Aug 2023 | CNY | 7.8 | 7.82 | 7.55 | 7.58 | 7.58 | -0.26 (-3.32%) | 19,913,845 |
10 Aug 2023 | CNY | 7.7 | 7.86 | 7.65 | 7.84 | 7.84 | +0.09 (+1.16%) | 17,439,223 |
9 Aug 2023 | CNY | 7.71 | 7.91 | 7.67 | 7.75 | 7.75 | +0.03 (+0.39%) | 18,775,788 |
8 Aug 2023 | CNY | 7.72 | 7.83 | 7.7 | 7.72 | 7.72 | -0.07 (-0.90%) | 15,626,001 |
7 Aug 2023 | CNY | 7.75 | 7.83 | 7.71 | 7.79 | 7.79 | +0.03 (+0.39%) | 21,162,383 |
4 Aug 2023 | CNY | 7.5 | 7.8 | 7.48 | 7.76 | 7.76 | +0.28 (+3.74%) | 37,226,440 |
3 Aug 2023 | CNY | 7.47 | 7.52 | 7.4 | 7.48 | 7.48 | -0.02 (-0.27%) | 12,202,383 |
2 Aug 2023 | CNY | 7.45 | 7.52 | 7.4 | 7.5 | 7.5 | +0.05 (+0.67%) | 11,477,286 |
1 Aug 2023 | CNY | 7.49 | 7.5 | 7.37 | 7.45 | 7.45 | -0.03 (-0.40%) | 13,711,000 |
31 Jul 2023 | CNY | 7.4 | 7.51 | 7.36 | 7.48 | 7.48 | +0.05 (+0.67%) | 15,656,616 |
28 Jul 2023 | CNY | 7.32 | 7.43 | 7.2 | 7.43 | 7.43 | +0.11 (+1.50%) | 15,753,293 |
27 Jul 2023 | CNY | 7.41 | 7.48 | 7.3 | 7.32 | 7.32 | -0.11 (-1.48%) | 14,168,459 |
26 Jul 2023 | CNY | 7.61 | 7.62 | 7.4 | 7.43 | 7.43 | -0.2 (-2.62%) | 16,072,738 |
25 Jul 2023 | CNY | 7.54 | 7.66 | 7.49 | 7.63 | 7.63 | +0.16 (+2.14%) | 16,217,546 |
24 Jul 2023 | CNY | 7.41 | 7.56 | 7.3 | 7.47 | 7.47 | +0.08 (+1.08%) | 17,504,245 |
21 Jul 2023 | CNY | 7.48 | 7.53 | 7.36 | 7.39 | 7.39 | -0.1 (-1.34%) | 16,460,556 |
20 Jul 2023 | CNY | 7.68 | 7.7 | 7.47 | 7.49 | 7.49 | -0.17 (-2.22%) | 18,474,400 |
19 Jul 2023 | CNY | 7.65 | 7.74 | 7.6 | 7.66 | 7.66 | -0.01 (-0.13%) | 15,596,600 |
18 Jul 2023 | CNY | 7.78 | 7.85 | 7.65 | 7.67 | 7.67 | -0.16 (-2.04%) | 21,067,501 |
17 Jul 2023 | CNY | 7.96 | 8 | 7.78 | 7.83 | 7.83 | -0.13 (-1.63%) | 30,931,100 |
14 Jul 2023 | CNY | 7.54 | 8.1 | 7.53 | 7.96 | 7.96 | +0.45 (+5.99%) | 57,580,777 |
13 Jul 2023 | CNY | 7.41 | 7.52 | 7.4 | 7.51 | 7.51 | +0.11 (+1.49%) | 15,559,800 |
12 Jul 2023 | CNY | 7.61 | 7.66 | 7.38 | 7.4 | 7.4 | -0.21 (-2.76%) | 19,782,167 |
11 Jul 2023 | CNY | 7.56 | 7.67 | 7.53 | 7.61 | 7.61 | +0.05 (+0.66%) | 13,769,662 |
10 Jul 2023 | CNY | 7.65 | 7.73 | 7.55 | 7.56 | 7.56 | -0.1 (-1.31%) | 14,992,402 |