Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 6.61 | 6.83 | 6.52 | 6.81 | 6.81 | +0.2 (+3.03%) | 22,710,000 |
16 Aug 2023 | CNY | 6.77 | 6.8 | 6.58 | 6.61 | 6.61 | -0.17 (-2.51%) | 20,515,065 |
15 Aug 2023 | CNY | 6.91 | 6.93 | 6.74 | 6.78 | 6.78 | -0.14 (-2.02%) | 18,837,401 |
14 Aug 2023 | CNY | 6.89 | 7.01 | 6.83 | 6.92 | 6.92 | -0.05 (-0.72%) | 19,770,112 |
11 Aug 2023 | CNY | 6.99 | 7.19 | 6.95 | 6.97 | 6.97 | -0.05 (-0.71%) | 21,876,901 |
10 Aug 2023 | CNY | 7.05 | 7.15 | 6.99 | 7.02 | 7.02 | -0.02 (-0.28%) | 18,087,144 |
9 Aug 2023 | CNY | 7.05 | 7.15 | 7.03 | 7.04 | 7.04 | -0.09 (-1.26%) | 18,763,200 |
8 Aug 2023 | CNY | 7.1 | 7.23 | 7.05 | 7.13 | 7.13 | +0.04 (+0.56%) | 24,004,600 |
7 Aug 2023 | CNY | 7.07 | 7.2 | 6.97 | 7.09 | 7.09 | -0.03 (-0.42%) | 22,728,400 |
4 Aug 2023 | CNY | 7.22 | 7.25 | 7.08 | 7.12 | 7.12 | -0.1 (-1.39%) | 33,054,320 |
3 Aug 2023 | CNY | 7.26 | 7.31 | 7.12 | 7.22 | 7.22 | -0.07 (-0.96%) | 28,440,400 |
2 Aug 2023 | CNY | 7.21 | 7.43 | 7.15 | 7.29 | 7.29 | +0.14 (+1.96%) | 45,811,992 |
1 Aug 2023 | CNY | 7.62 | 7.64 | 7.14 | 7.15 | 7.15 | -0.85 (-10.63%) | 74,751,495 |
31 Jul 2023 | CNY | 7.66 | 8.1 | 7.38 | 8 | 8 | +0.25 (+3.23%) | 74,690,428 |
28 Jul 2023 | CNY | 8.72 | 9.06 | 7.71 | 7.75 | 7.75 | -1.11 (-12.53%) | 103,840,315 |
27 Jul 2023 | CNY | 9.08 | 9.56 | 8.84 | 8.86 | 8.86 | -0.45 (-4.83%) | 84,368,246 |
26 Jul 2023 | CNY | 8.87 | 9.72 | 8.74 | 9.31 | 9.31 | +0.28 (+3.10%) | 118,656,126 |
25 Jul 2023 | CNY | 8.16 | 9.2 | 8.03 | 9.03 | 9.03 | +0.97 (+12.03%) | 104,587,288 |
24 Jul 2023 | CNY | 8.32 | 8.55 | 7.95 | 8.06 | 8.06 | -0.45 (-5.29%) | 72,969,818 |
21 Jul 2023 | CNY | 8.4 | 8.85 | 7.67 | 8.51 | 8.51 | +0.02 (+0.24%) | 98,127,577 |
20 Jul 2023 | CNY | 8.47 | 9.1 | 8.25 | 8.49 | 8.49 | +0.05 (+0.59%) | 123,619,282 |
19 Jul 2023 | CNY | 8.5 | 8.65 | 8.23 | 8.44 | 8.44 | -0.41 (-4.63%) | 109,408,560 |
18 Jul 2023 | CNY | 7.58 | 8.88 | 7.58 | 8.85 | 8.85 | +1.33 (+17.69%) | 136,503,697 |
17 Jul 2023 | CNY | 7.37 | 8.05 | 7.14 | 7.52 | 7.52 | +0.71 (+10.43%) | 89,512,733 |
14 Jul 2023 | CNY | 6.65 | 6.87 | 6.55 | 6.81 | 6.81 | +0.11 (+1.64%) | 22,866,404 |
13 Jul 2023 | CNY | 6.65 | 6.9 | 6.62 | 6.7 | 6.7 | +0.21 (+3.24%) | 26,347,202 |
12 Jul 2023 | CNY | 6.63 | 6.68 | 6.45 | 6.49 | 6.49 | -0.18 (-2.70%) | 9,999,046 |
11 Jul 2023 | CNY | 6.65 | 6.71 | 6.58 | 6.67 | 6.67 | 0.0 (0.0%) | 9,439,602 |
10 Jul 2023 | CNY | 6.65 | 6.83 | 6.62 | 6.67 | 6.67 | +0.08 (+1.21%) | 12,308,738 |
7 Jul 2023 | CNY | 6.71 | 6.76 | 6.56 | 6.59 | 6.59 | -0.12 (-1.79%) | 14,943,597 |