Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 7.09 | 7.09 | 7.02 | 7.06 | 7.06 | +0.03 (+0.43%) | 2,319,806 |
9 Aug 2023 | CNY | 7.13 | 7.14 | 7.02 | 7.03 | 7.03 | -0.11 (-1.54%) | 2,727,700 |
8 Aug 2023 | CNY | 7.13 | 7.2 | 7.1 | 7.14 | 7.14 | +0.01 (+0.14%) | 2,868,900 |
7 Aug 2023 | CNY | 7.19 | 7.22 | 7.09 | 7.13 | 7.13 | -0.07 (-0.97%) | 4,143,500 |
4 Aug 2023 | CNY | 7.28 | 7.29 | 7.15 | 7.2 | 7.2 | -0.02 (-0.28%) | 2,789,400 |
3 Aug 2023 | CNY | 7.3 | 7.32 | 7.21 | 7.22 | 7.22 | -0.11 (-1.50%) | 2,844,000 |
2 Aug 2023 | CNY | 7.34 | 7.36 | 7.24 | 7.33 | 7.33 | +0.04 (+0.55%) | 2,670,500 |
1 Aug 2023 | CNY | 7.3 | 7.35 | 7.2 | 7.29 | 7.29 | -0.02 (-0.27%) | 3,985,900 |
31 Jul 2023 | CNY | 7.25 | 7.39 | 7.22 | 7.31 | 7.31 | +0.1 (+1.39%) | 4,318,000 |
28 Jul 2023 | CNY | 7.18 | 7.26 | 7.14 | 7.21 | 7.21 | -0.01 (-0.14%) | 2,961,440 |
27 Jul 2023 | CNY | 7.34 | 7.4 | 7.2 | 7.22 | 7.22 | -0.04 (-0.55%) | 3,406,100 |
26 Jul 2023 | CNY | 7.38 | 7.44 | 7.24 | 7.26 | 7.26 | -0.16 (-2.16%) | 3,368,800 |
25 Jul 2023 | CNY | 7.4 | 7.44 | 7.33 | 7.42 | 7.42 | +0.07 (+0.95%) | 3,386,200 |
24 Jul 2023 | CNY | 7.32 | 7.45 | 7.24 | 7.35 | 7.35 | +0.02 (+0.27%) | 3,074,900 |
21 Jul 2023 | CNY | 7.49 | 7.49 | 7.29 | 7.33 | 7.33 | -0.14 (-1.87%) | 3,706,901 |
20 Jul 2023 | CNY | 7.58 | 7.62 | 7.42 | 7.47 | 7.47 | -0.07 (-0.93%) | 3,132,200 |
19 Jul 2023 | CNY | 7.64 | 7.72 | 7.48 | 7.54 | 7.54 | -0.1 (-1.31%) | 3,722,100 |
18 Jul 2023 | CNY | 7.68 | 7.83 | 7.56 | 7.64 | 7.64 | -0.06 (-0.78%) | 4,931,700 |
17 Jul 2023 | CNY | 7.7 | 7.71 | 7.53 | 7.7 | 7.7 | +0.04 (+0.52%) | 3,467,210 |
14 Jul 2023 | CNY | 7.7 | 7.75 | 7.56 | 7.66 | 7.66 | -0.03 (-0.39%) | 3,120,100 |
13 Jul 2023 | CNY | 7.61 | 7.7 | 7.58 | 7.69 | 7.69 | +0.09 (+1.18%) | 3,735,600 |
12 Jul 2023 | CNY | 7.8 | 7.85 | 7.55 | 7.6 | 7.6 | -0.22 (-2.81%) | 4,874,500 |
11 Jul 2023 | CNY | 7.68 | 7.83 | 7.63 | 7.82 | 7.82 | +0.15 (+1.96%) | 5,079,900 |
10 Jul 2023 | CNY | 7.87 | 7.91 | 7.62 | 7.67 | 7.67 | -0.2 (-2.54%) | 5,373,300 |
7 Jul 2023 | CNY | 7.83 | 7.95 | 7.75 | 7.87 | 7.87 | 0.0 (0.0%) | 3,776,000 |
6 Jul 2023 | CNY | 7.76 | 7.96 | 7.67 | 7.87 | 7.87 | +0.07 (+0.90%) | 5,683,051 |
5 Jul 2023 | CNY | 7.91 | 8.02 | 7.8 | 7.8 | 7.8 | -0.16 (-2.01%) | 7,172,800 |
4 Jul 2023 | CNY | 7.81 | 8.18 | 7.8 | 7.96 | 7.96 | +0.1 (+1.27%) | 11,099,300 |
3 Jul 2023 | CNY | 8.01 | 8.06 | 7.81 | 7.86 | 7.86 | -0.15 (-1.87%) | 11,695,510 |
30 Jun 2023 | CNY | 8.27 | 8.31 | 7.93 | 8.01 | 8.01 | -0.3 (-3.61%) | 15,545,600 |