Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 7.05 | 7.12 | 6.97 | 6.97 | 6.97 | -0.07 (-0.99%) | 2,588,400 |
17 Aug 2023 | CNY | 6.97 | 7.04 | 6.86 | 7.04 | 7.04 | +0.06 (+0.86%) | 2,508,770 |
16 Aug 2023 | CNY | 6.97 | 7.04 | 6.94 | 6.98 | 6.98 | -0.04 (-0.57%) | 1,725,300 |
15 Aug 2023 | CNY | 6.96 | 7.02 | 6.94 | 7.02 | 7.02 | +0.04 (+0.57%) | 1,741,100 |
14 Aug 2023 | CNY | 6.95 | 7.01 | 6.86 | 6.98 | 6.98 | +0.05 (+0.72%) | 1,726,500 |
11 Aug 2023 | CNY | 6.98 | 7.1 | 6.93 | 6.93 | 6.93 | -0.06 (-0.86%) | 2,418,800 |
10 Aug 2023 | CNY | 6.95 | 7.02 | 6.91 | 6.99 | 6.99 | +0.08 (+1.16%) | 1,951,700 |
9 Aug 2023 | CNY | 7.04 | 7.08 | 6.91 | 6.91 | 6.91 | -0.17 (-2.40%) | 2,814,900 |
8 Aug 2023 | CNY | 7.06 | 7.1 | 7.03 | 7.08 | 7.08 | +0.02 (+0.28%) | 1,561,300 |
7 Aug 2023 | CNY | 7.07 | 7.16 | 7.02 | 7.06 | 7.06 | -0.01 (-0.14%) | 2,432,700 |
4 Aug 2023 | CNY | 7.15 | 7.21 | 7.07 | 7.07 | 7.07 | -0.07 (-0.98%) | 2,817,000 |
3 Aug 2023 | CNY | 7.18 | 7.25 | 7.11 | 7.14 | 7.14 | -0.12 (-1.65%) | 2,911,200 |
2 Aug 2023 | CNY | 7.2 | 7.29 | 7.14 | 7.26 | 7.26 | +0.05 (+0.69%) | 3,864,800 |
1 Aug 2023 | CNY | 7.31 | 7.44 | 7.17 | 7.21 | 7.21 | -0.09 (-1.23%) | 4,928,200 |
31 Jul 2023 | CNY | 7.35 | 7.38 | 7.24 | 7.3 | 7.3 | -0.05 (-0.68%) | 4,394,840 |
28 Jul 2023 | CNY | 7.31 | 7.38 | 7.29 | 7.35 | 7.35 | -0.02 (-0.27%) | 3,875,900 |
27 Jul 2023 | CNY | 7.32 | 7.42 | 7.25 | 7.37 | 7.37 | +0.07 (+0.96%) | 4,455,200 |
26 Jul 2023 | CNY | 7.29 | 7.34 | 7.22 | 7.3 | 7.3 | 0.0 (0.0%) | 3,332,330 |
25 Jul 2023 | CNY | 7.22 | 7.3 | 7.2 | 7.3 | 7.3 | +0.05 (+0.69%) | 3,688,845 |
24 Jul 2023 | CNY | 7.18 | 7.27 | 7.09 | 7.25 | 7.25 | +0.07 (+0.97%) | 3,170,045 |
21 Jul 2023 | CNY | 7.03 | 7.2 | 7.03 | 7.18 | 7.18 | +0.13 (+1.84%) | 3,704,745 |
20 Jul 2023 | CNY | 7.13 | 7.13 | 7.02 | 7.05 | 7.05 | -0.05 (-0.70%) | 1,886,600 |
19 Jul 2023 | CNY | 7.11 | 7.13 | 7.06 | 7.1 | 7.1 | 0.0 (0.0%) | 1,383,200 |
18 Jul 2023 | CNY | 7.08 | 7.13 | 7.01 | 7.1 | 7.1 | +0.04 (+0.57%) | 1,960,021 |
17 Jul 2023 | CNY | 7.02 | 7.07 | 6.95 | 7.06 | 7.06 | 0.0 (0.0%) | 1,698,700 |
14 Jul 2023 | CNY | 7 | 7.07 | 6.99 | 7.06 | 7.06 | +0.02 (+0.28%) | 2,248,500 |
13 Jul 2023 | CNY | 6.98 | 7.09 | 6.94 | 7.04 | 7.04 | +0.11 (+1.59%) | 2,014,200 |
12 Jul 2023 | CNY | 7.05 | 7.09 | 6.92 | 6.93 | 6.93 | -0.12 (-1.70%) | 1,543,500 |
11 Jul 2023 | CNY | 7.02 | 7.05 | 6.94 | 7.05 | 7.05 | +0.03 (+0.43%) | 1,284,700 |
10 Jul 2023 | CNY | 7.06 | 7.1 | 7 | 7.02 | 7.02 | -0.02 (-0.28%) | 1,483,300 |