Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 7.02 | 7.11 | 7 | 7.03 | 7.03 | -0.01 (-0.14%) | 4,219,300 |
20 Sep 2023 | CNY | 7.02 | 7.16 | 7 | 7.04 | 7.04 | -0.02 (-0.28%) | 4,138,389 |
19 Sep 2023 | CNY | 7.22 | 7.22 | 7.03 | 7.06 | 7.06 | -0.17 (-2.35%) | 5,574,948 |
18 Sep 2023 | CNY | 7.11 | 7.29 | 7.05 | 7.23 | 7.23 | +0.06 (+0.84%) | 5,296,500 |
15 Sep 2023 | CNY | 7.18 | 7.28 | 7.1 | 7.17 | 7.17 | -0.03 (-0.42%) | 5,637,000 |
14 Sep 2023 | CNY | 7.23 | 7.3 | 7.15 | 7.2 | 7.2 | -0.08 (-1.10%) | 5,507,246 |
13 Sep 2023 | CNY | 7.45 | 7.45 | 7.23 | 7.28 | 7.28 | -0.15 (-2.02%) | 6,640,700 |
12 Sep 2023 | CNY | 7.48 | 7.51 | 7.39 | 7.43 | 7.43 | -0.06 (-0.80%) | 5,413,400 |
11 Sep 2023 | CNY | 7.42 | 7.52 | 7.34 | 7.49 | 7.49 | +0.09 (+1.22%) | 9,509,166 |
8 Sep 2023 | CNY | 7.27 | 7.42 | 7.26 | 7.4 | 7.4 | +0.13 (+1.79%) | 7,568,800 |
7 Sep 2023 | CNY | 7.4 | 7.43 | 7.27 | 7.27 | 7.27 | -0.16 (-2.15%) | 6,933,300 |
6 Sep 2023 | CNY | 7.31 | 7.43 | 7.23 | 7.43 | 7.43 | +0.11 (+1.50%) | 9,079,546 |
5 Sep 2023 | CNY | 7.32 | 7.38 | 7.26 | 7.32 | 7.32 | -0.01 (-0.14%) | 6,466,000 |
4 Sep 2023 | CNY | 7.27 | 7.33 | 7.19 | 7.33 | 7.33 | +0.11 (+1.52%) | 6,733,400 |
1 Sep 2023 | CNY | 7.22 | 7.29 | 7.2 | 7.22 | 7.22 | -0.01 (-0.14%) | 5,876,900 |
31 Aug 2023 | CNY | 7.28 | 7.36 | 7.22 | 7.23 | 7.23 | -0.09 (-1.23%) | 7,576,624 |
30 Aug 2023 | CNY | 7.24 | 7.4 | 7.22 | 7.32 | 7.32 | +0.08 (+1.10%) | 10,256,800 |
29 Aug 2023 | CNY | 6.98 | 7.25 | 6.98 | 7.24 | 7.24 | +0.26 (+3.72%) | 10,777,105 |
28 Aug 2023 | CNY | 7.23 | 7.29 | 6.96 | 6.98 | 6.98 | +0.19 (+2.80%) | 12,866,711 |
25 Aug 2023 | CNY | 7.03 | 7.03 | 6.76 | 6.79 | 6.79 | -0.23 (-3.28%) | 8,907,243 |
24 Aug 2023 | CNY | 7.1 | 7.15 | 6.93 | 7.02 | 7.02 | -0.04 (-0.57%) | 5,999,524 |
23 Aug 2023 | CNY | 7.19 | 7.19 | 7.01 | 7.06 | 7.06 | -0.13 (-1.81%) | 6,147,381 |
22 Aug 2023 | CNY | 7.1 | 7.22 | 6.99 | 7.19 | 7.19 | +0.09 (+1.27%) | 7,279,400 |
21 Aug 2023 | CNY | 7.22 | 7.27 | 7.09 | 7.1 | 7.1 | -0.12 (-1.66%) | 5,491,740 |
18 Aug 2023 | CNY | 7.26 | 7.39 | 7.22 | 7.22 | 7.22 | -0.09 (-1.23%) | 5,908,740 |
17 Aug 2023 | CNY | 7.07 | 7.37 | 7.07 | 7.31 | 7.31 | +0.19 (+2.67%) | 7,695,313 |
16 Aug 2023 | CNY | 7.26 | 7.26 | 7.1 | 7.12 | 7.12 | -0.15 (-2.06%) | 7,332,109 |
15 Aug 2023 | CNY | 7.33 | 7.4 | 7.23 | 7.27 | 7.27 | -0.09 (-1.22%) | 4,794,666 |
14 Aug 2023 | CNY | 7.27 | 7.36 | 7.21 | 7.36 | 7.36 | +0.06 (+0.82%) | 5,979,600 |
11 Aug 2023 | CNY | 7.45 | 7.46 | 7.29 | 7.3 | 7.3 | -0.13 (-1.75%) | 7,100,092 |