Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Jul 2023 | CNY | 7.41 | 7.94 | 7.31 | 7.68 | 7.68 | +0.21 (+2.81%) | 16,728,391 |
20 Jul 2023 | CNY | 7.38 | 7.7 | 7.32 | 7.47 | 7.47 | +0.15 (+2.05%) | 12,472,820 |
19 Jul 2023 | CNY | 7.3 | 7.4 | 7.26 | 7.32 | 7.32 | +0.02 (+0.27%) | 4,297,000 |
18 Jul 2023 | CNY | 7.4 | 7.42 | 7.27 | 7.3 | 7.3 | -0.1 (-1.35%) | 4,217,200 |
17 Jul 2023 | CNY | 7.42 | 7.43 | 7.29 | 7.4 | 7.4 | -0.01 (-0.13%) | 3,413,040 |
14 Jul 2023 | CNY | 7.44 | 7.47 | 7.32 | 7.41 | 7.41 | +0.03 (+0.41%) | 4,798,200 |
13 Jul 2023 | CNY | 7.38 | 7.45 | 7.28 | 7.38 | 7.38 | +0.06 (+0.82%) | 5,698,200 |
12 Jul 2023 | CNY | 7.63 | 7.63 | 7.29 | 7.32 | 7.32 | -0.3 (-3.94%) | 8,505,700 |
11 Jul 2023 | CNY | 7.54 | 7.67 | 7.46 | 7.62 | 7.62 | +0.1 (+1.33%) | 7,411,900 |
10 Jul 2023 | CNY | 7.62 | 7.64 | 7.45 | 7.52 | 7.52 | 0.0 (0.0%) | 12,129,400 |
7 Jul 2023 | CNY | 7.6 | 7.75 | 7.44 | 7.52 | 7.52 | -0.1 (-1.31%) | 14,401,800 |
6 Jul 2023 | CNY | 7.78 | 7.83 | 7.49 | 7.62 | 7.62 | -0.17 (-2.18%) | 13,966,982 |
5 Jul 2023 | CNY | 8.19 | 8.19 | 7.72 | 7.79 | 7.79 | -0.4 (-4.88%) | 21,022,961 |
4 Jul 2023 | CNY | 8.4 | 8.56 | 7.83 | 8.19 | 8.19 | -0.28 (-3.31%) | 33,837,012 |
3 Jul 2023 | CNY | 7.45 | 8.86 | 7.32 | 8.47 | 8.47 | +1.09 (+14.77%) | 49,156,556 |
30 Jun 2023 | CNY | 6.65 | 7.52 | 6.65 | 7.38 | 7.38 | +0.78 (+11.82%) | 29,739,876 |
29 Jun 2023 | CNY | 6.22 | 6.7 | 6.21 | 6.6 | 6.6 | +0.36 (+5.77%) | 14,614,000 |
28 Jun 2023 | CNY | 6.19 | 6.27 | 6.11 | 6.24 | 6.24 | +0.05 (+0.81%) | 3,505,500 |
27 Jun 2023 | CNY | 6.02 | 6.21 | 6.02 | 6.19 | 6.19 | +0.16 (+2.65%) | 3,305,900 |