Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 7.4 | 7.45 | 7.3 | 7.34 | 7.34 | -0.05 (-0.68%) | 2,671,800 |
20 Sep 2023 | CNY | 7.5 | 7.54 | 7.39 | 7.39 | 7.39 | -0.13 (-1.73%) | 2,079,400 |
19 Sep 2023 | CNY | 7.57 | 7.63 | 7.45 | 7.52 | 7.52 | -0.08 (-1.05%) | 3,052,000 |
18 Sep 2023 | CNY | 7.45 | 7.62 | 7.36 | 7.6 | 7.6 | +0.19 (+2.56%) | 4,732,700 |
15 Sep 2023 | CNY | 7.55 | 7.55 | 7.39 | 7.41 | 7.41 | -0.09 (-1.20%) | 3,605,200 |
14 Sep 2023 | CNY | 7.65 | 7.65 | 7.41 | 7.5 | 7.5 | -0.17 (-2.22%) | 5,282,300 |
13 Sep 2023 | CNY | 7.56 | 7.67 | 7.55 | 7.67 | 7.67 | +0.1 (+1.32%) | 6,093,800 |
12 Sep 2023 | CNY | 7.67 | 7.71 | 7.56 | 7.57 | 7.57 | -0.1 (-1.30%) | 5,314,300 |
11 Sep 2023 | CNY | 7.76 | 7.77 | 7.62 | 7.67 | 7.67 | -0.07 (-0.90%) | 5,196,300 |
8 Sep 2023 | CNY | 7.68 | 7.74 | 7.63 | 7.74 | 7.74 | +0.07 (+0.91%) | 5,602,682 |
7 Sep 2023 | CNY | 7.69 | 7.8 | 7.65 | 7.67 | 7.67 | 0.0 (0.0%) | 7,146,700 |
6 Sep 2023 | CNY | 7.77 | 7.77 | 7.59 | 7.67 | 7.67 | -0.1 (-1.29%) | 7,302,700 |
5 Sep 2023 | CNY | 7.78 | 7.83 | 7.63 | 7.77 | 7.77 | -0.06 (-0.77%) | 10,171,184 |
4 Sep 2023 | CNY | 7.82 | 7.88 | 7.76 | 7.83 | 7.83 | +0.03 (+0.38%) | 8,830,800 |
1 Sep 2023 | CNY | 8.22 | 8.27 | 7.71 | 7.8 | 7.8 | -0.38 (-4.65%) | 17,948,184 |
31 Aug 2023 | CNY | 8.4 | 8.45 | 8.1 | 8.18 | 8.18 | -0.27 (-3.20%) | 16,048,384 |
30 Aug 2023 | CNY | 8.48 | 8.65 | 8.35 | 8.45 | 8.45 | -0.23 (-2.65%) | 21,687,084 |
29 Aug 2023 | CNY | 8.88 | 8.89 | 8.49 | 8.68 | 8.68 | -0.4 (-4.41%) | 32,199,084 |
28 Aug 2023 | CNY | 8.8 | 9.29 | 8.39 | 9.08 | 9.08 | +0.36 (+4.13%) | 44,125,916 |
25 Aug 2023 | CNY | 8.38 | 9.71 | 8.32 | 8.72 | 8.72 | +0.12 (+1.40%) | 49,379,146 |
24 Aug 2023 | CNY | 8.15 | 8.72 | 8 | 8.6 | 8.6 | +0.24 (+2.87%) | 33,317,500 |
23 Aug 2023 | CNY | 7.91 | 8.59 | 7.8 | 8.36 | 8.36 | +0.48 (+6.09%) | 31,367,000 |
22 Aug 2023 | CNY | 7.78 | 7.95 | 7.64 | 7.88 | 7.88 | +0.1 (+1.29%) | 9,460,764 |
21 Aug 2023 | CNY | 7.63 | 7.83 | 7.58 | 7.78 | 7.78 | +0.12 (+1.57%) | 5,517,908 |
18 Aug 2023 | CNY | 7.58 | 7.79 | 7.5 | 7.66 | 7.66 | +0.11 (+1.46%) | 6,208,200 |
17 Aug 2023 | CNY | 7.45 | 7.55 | 7.27 | 7.55 | 7.55 | +0.21 (+2.86%) | 4,498,000 |
16 Aug 2023 | CNY | 7.4 | 7.45 | 7.32 | 7.34 | 7.34 | -0.07 (-0.94%) | 2,231,800 |
15 Aug 2023 | CNY | 7.51 | 7.53 | 7.33 | 7.41 | 7.41 | -0.09 (-1.20%) | 2,826,900 |
14 Aug 2023 | CNY | 7.42 | 7.51 | 7.39 | 7.5 | 7.5 | +0.04 (+0.54%) | 2,534,500 |
11 Aug 2023 | CNY | 7.63 | 7.65 | 7.43 | 7.46 | 7.46 | -0.16 (-2.10%) | 3,429,100 |