Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | CNY | 7.96 | 7.99 | 7.78 | 7.82 | 7.82 | -0.02 (-0.26%) | 3,313,700 |
31 Aug 2023 | CNY | 7.95 | 7.95 | 7.75 | 7.84 | 7.84 | -0.09 (-1.13%) | 3,747,203 |
30 Aug 2023 | CNY | 7.99 | 8.08 | 7.89 | 7.93 | 7.93 | -0.03 (-0.38%) | 5,111,886 |
29 Aug 2023 | CNY | 7.59 | 8.01 | 7.59 | 7.96 | 7.96 | +0.32 (+4.19%) | 8,285,049 |
28 Aug 2023 | CNY | 7.76 | 7.95 | 7.57 | 7.64 | 7.64 | +0.15 (+2.00%) | 8,252,721 |
25 Aug 2023 | CNY | 7.6 | 7.69 | 7.33 | 7.49 | 7.49 | -0.12 (-1.58%) | 4,921,380 |
24 Aug 2023 | CNY | 7.64 | 7.8 | 7.42 | 7.61 | 7.61 | 0.0 (0.0%) | 4,770,035 |
23 Aug 2023 | CNY | 7.59 | 7.66 | 7.45 | 7.61 | 7.61 | +0.02 (+0.26%) | 3,669,294 |
22 Aug 2023 | CNY | 7.6 | 7.69 | 7.48 | 7.59 | 7.59 | +0.02 (+0.26%) | 4,406,800 |
21 Aug 2023 | CNY | 7.5 | 7.62 | 7.45 | 7.57 | 7.57 | +0.07 (+0.93%) | 4,592,400 |
18 Aug 2023 | CNY | 7.69 | 7.76 | 7.5 | 7.5 | 7.5 | -0.16 (-2.09%) | 6,156,401 |
17 Aug 2023 | CNY | 7.73 | 7.87 | 7.6 | 7.66 | 7.66 | -0.11 (-1.42%) | 7,461,261 |
16 Aug 2023 | CNY | 7.84 | 8.09 | 7.76 | 7.77 | 7.77 | -0.07 (-0.89%) | 8,662,401 |
15 Aug 2023 | CNY | 7.8 | 7.94 | 7.67 | 7.84 | 7.84 | +0.03 (+0.38%) | 8,367,000 |
14 Aug 2023 | CNY | 7.83 | 8.1 | 7.69 | 7.81 | 7.81 | -0.07 (-0.89%) | 10,444,200 |
11 Aug 2023 | CNY | 7.75 | 8 | 7.68 | 7.88 | 7.88 | +0.14 (+1.81%) | 9,790,794 |
10 Aug 2023 | CNY | 7.81 | 7.82 | 7.53 | 7.74 | 7.74 | -0.07 (-0.90%) | 7,145,298 |
9 Aug 2023 | CNY | 7.44 | 7.82 | 7.41 | 7.81 | 7.81 | +0.34 (+4.55%) | 10,935,246 |
8 Aug 2023 | CNY | 7.53 | 7.57 | 7.31 | 7.47 | 7.47 | +0.05 (+0.67%) | 5,092,700 |
7 Aug 2023 | CNY | 7.62 | 7.7 | 7.36 | 7.42 | 7.42 | -0.26 (-3.39%) | 8,310,000 |
4 Aug 2023 | CNY | 7.67 | 7.77 | 7.62 | 7.68 | 7.68 | -0.11 (-1.41%) | 6,643,100 |
3 Aug 2023 | CNY | 7.67 | 7.89 | 7.67 | 7.79 | 7.79 | +0.15 (+1.96%) | 8,020,400 |
2 Aug 2023 | CNY | 7.81 | 7.84 | 7.6 | 7.64 | 7.64 | -0.09 (-1.16%) | 5,413,020 |
1 Aug 2023 | CNY | 7.7 | 7.92 | 7.65 | 7.73 | 7.73 | +0.04 (+0.52%) | 5,630,200 |
31 Jul 2023 | CNY | 7.83 | 7.93 | 7.65 | 7.69 | 7.69 | -0.12 (-1.54%) | 6,969,440 |
28 Jul 2023 | CNY | 7.65 | 7.84 | 7.65 | 7.81 | 7.81 | +0.02 (+0.26%) | 6,117,179 |
27 Jul 2023 | CNY | 7.72 | 7.84 | 7.62 | 7.79 | 7.79 | +0.06 (+0.78%) | 7,229,359 |
26 Jul 2023 | CNY | 7.68 | 7.87 | 7.55 | 7.73 | 7.73 | +0.11 (+1.44%) | 8,974,900 |
25 Jul 2023 | CNY | 7.64 | 7.83 | 7.5 | 7.62 | 7.62 | -0.11 (-1.42%) | 9,189,700 |
24 Jul 2023 | CNY | 7.64 | 7.87 | 7.5 | 7.73 | 7.73 | +0.05 (+0.65%) | 10,709,180 |