Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 7.48 | 7.52 | 7.4 | 7.43 | 7.43 | -0.02 (-0.27%) | 4,856,560 |
9 Aug 2023 | CNY | 7.5 | 7.54 | 7.43 | 7.45 | 7.45 | -0.13 (-1.72%) | 7,351,351 |
8 Aug 2023 | CNY | 7.75 | 7.77 | 7.57 | 7.58 | 7.58 | -0.19 (-2.45%) | 9,228,253 |
7 Aug 2023 | CNY | 7.75 | 7.8 | 7.71 | 7.77 | 7.77 | +0.02 (+0.26%) | 6,558,779 |
4 Aug 2023 | CNY | 7.63 | 7.79 | 7.63 | 7.75 | 7.75 | +0.13 (+1.71%) | 12,349,641 |
3 Aug 2023 | CNY | 7.63 | 7.68 | 7.58 | 7.62 | 7.62 | -0.03 (-0.39%) | 6,426,549 |
2 Aug 2023 | CNY | 7.63 | 7.7 | 7.6 | 7.65 | 7.65 | -0.02 (-0.26%) | 6,819,275 |
1 Aug 2023 | CNY | 7.7 | 7.71 | 7.6 | 7.67 | 7.67 | -0.05 (-0.65%) | 7,397,536 |
31 Jul 2023 | CNY | 7.58 | 7.72 | 7.58 | 7.72 | 7.72 | +0.13 (+1.71%) | 8,606,611 |
28 Jul 2023 | CNY | 7.54 | 7.65 | 7.44 | 7.59 | 7.59 | -0.01 (-0.13%) | 9,351,294 |
27 Jul 2023 | CNY | 7.5 | 7.7 | 7.5 | 7.6 | 7.6 | +0.08 (+1.06%) | 8,633,841 |
26 Jul 2023 | CNY | 7.6 | 7.65 | 7.5 | 7.52 | 7.52 | -0.14 (-1.83%) | 6,706,000 |
25 Jul 2023 | CNY | 7.55 | 7.67 | 7.55 | 7.66 | 7.66 | +0.15 (+2.00%) | 7,329,702 |
24 Jul 2023 | CNY | 7.44 | 7.59 | 7.41 | 7.51 | 7.51 | +0.01 (+0.13%) | 5,687,594 |
21 Jul 2023 | CNY | 7.59 | 7.6 | 7.47 | 7.5 | 7.5 | -0.07 (-0.92%) | 8,461,500 |
20 Jul 2023 | CNY | 7.71 | 7.79 | 7.55 | 7.57 | 7.57 | -0.14 (-1.82%) | 11,292,384 |
19 Jul 2023 | CNY | 7.82 | 7.87 | 7.68 | 7.71 | 7.71 | -0.11 (-1.41%) | 11,345,700 |
18 Jul 2023 | CNY | 8.02 | 8.02 | 7.79 | 7.82 | 7.82 | -0.2 (-2.49%) | 13,837,700 |
17 Jul 2023 | CNY | 7.88 | 8.14 | 7.7 | 8.02 | 8.02 | +0.13 (+1.65%) | 21,452,401 |
14 Jul 2023 | CNY | 7.78 | 7.97 | 7.71 | 7.89 | 7.89 | +0.08 (+1.02%) | 16,099,142 |
13 Jul 2023 | CNY | 7.81 | 7.88 | 7.74 | 7.81 | 7.81 | -0.04 (-0.51%) | 13,572,308 |
12 Jul 2023 | CNY | 8.05 | 8.15 | 7.83 | 7.85 | 7.85 | -0.21 (-2.61%) | 21,247,709 |
11 Jul 2023 | CNY | 8.05 | 8.09 | 7.94 | 8.06 | 8.06 | +0.05 (+0.62%) | 13,957,700 |
10 Jul 2023 | CNY | 8.25 | 8.33 | 8 | 8.01 | 8.01 | -0.25 (-3.03%) | 24,966,886 |
7 Jul 2023 | CNY | 8.58 | 8.58 | 8.24 | 8.26 | 8.26 | -0.38 (-4.40%) | 27,448,286 |
6 Jul 2023 | CNY | 8.71 | 8.85 | 8.52 | 8.64 | 8.64 | -0.13 (-1.48%) | 20,857,166 |
5 Jul 2023 | CNY | 8.96 | 9.04 | 8.72 | 8.77 | 8.77 | -0.24 (-2.66%) | 27,038,241 |
4 Jul 2023 | CNY | 8.51 | 9.04 | 8.45 | 9.01 | 9.01 | +0.44 (+5.13%) | 45,100,682 |
3 Jul 2023 | CNY | 8.9 | 8.93 | 8.48 | 8.57 | 8.57 | -0.34 (-3.82%) | 30,601,164 |
30 Jun 2023 | CNY | 9.06 | 9.06 | 8.81 | 8.91 | 8.91 | -0.11 (-1.22%) | 27,861,926 |