Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Jul 2023 | CNY | 7.77 | 7.84 | 7.5 | 7.66 | 7.66 | -0.17 (-2.17%) | 24,359,685 |
6 Jul 2023 | CNY | 7.78 | 8 | 7.72 | 7.83 | 7.83 | +0.02 (+0.26%) | 19,213,301 |
5 Jul 2023 | CNY | 7.91 | 8.12 | 7.81 | 7.81 | 7.81 | -0.15 (-1.88%) | 25,828,018 |
4 Jul 2023 | CNY | 7.88 | 7.98 | 7.85 | 7.96 | 7.96 | +0.04 (+0.51%) | 20,448,356 |
3 Jul 2023 | CNY | 8.08 | 8.1 | 7.73 | 7.92 | 7.92 | -0.22 (-2.70%) | 34,261,963 |
30 Jun 2023 | CNY | 8.07 | 8.17 | 7.98 | 8.14 | 8.14 | 0.0 (0.0%) | 26,348,500 |
29 Jun 2023 | CNY | 8 | 8.27 | 7.81 | 8.14 | 8.14 | +0.13 (+1.62%) | 44,197,346 |
28 Jun 2023 | CNY | 7.93 | 8.08 | 7.68 | 8.01 | 8.01 | +0.13 (+1.65%) | 34,948,481 |
27 Jun 2023 | CNY | 7.89 | 7.93 | 7.81 | 7.88 | 7.88 | +0.05 (+0.64%) | 18,285,852 |
26 Jun 2023 | CNY | 8.28 | 8.36 | 7.81 | 7.83 | 7.83 | -0.52 (-6.23%) | 28,233,065 |