Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 7.05 | 7.05 | 6.71 | 6.75 | 6.75 | -0.28 (-3.98%) | 8,557,300 |
17 Aug 2023 | CNY | 7.08 | 7.18 | 7.01 | 7.03 | 7.03 | -0.1 (-1.40%) | 5,411,894 |
16 Aug 2023 | CNY | 7.24 | 7.38 | 7.11 | 7.13 | 7.13 | -0.1 (-1.38%) | 5,148,200 |
15 Aug 2023 | CNY | 7.17 | 7.31 | 7.05 | 7.23 | 7.23 | +0.04 (+0.56%) | 5,935,394 |
14 Aug 2023 | CNY | 7.27 | 7.34 | 7.06 | 7.19 | 7.19 | -0.12 (-1.64%) | 5,943,043 |
11 Aug 2023 | CNY | 7.25 | 7.55 | 7.15 | 7.31 | 7.31 | +0.09 (+1.25%) | 10,580,200 |
10 Aug 2023 | CNY | 7.2 | 7.31 | 7.17 | 7.22 | 7.22 | +0.03 (+0.42%) | 7,197,659 |
9 Aug 2023 | CNY | 6.98 | 7.27 | 6.95 | 7.19 | 7.19 | +0.21 (+3.01%) | 10,093,982 |
8 Aug 2023 | CNY | 6.89 | 7.02 | 6.66 | 6.98 | 6.98 | +0.12 (+1.75%) | 6,133,500 |
7 Aug 2023 | CNY | 7.1 | 7.15 | 6.84 | 6.86 | 6.86 | -0.24 (-3.38%) | 5,568,709 |
4 Aug 2023 | CNY | 7.21 | 7.25 | 7.07 | 7.1 | 7.1 | -0.1 (-1.39%) | 3,919,800 |
3 Aug 2023 | CNY | 7.06 | 7.21 | 7.06 | 7.2 | 7.2 | +0.1 (+1.41%) | 3,661,500 |
2 Aug 2023 | CNY | 7.13 | 7.19 | 7.06 | 7.1 | 7.1 | -0.04 (-0.56%) | 2,885,382 |
1 Aug 2023 | CNY | 7.23 | 7.24 | 7.11 | 7.14 | 7.14 | -0.09 (-1.24%) | 2,705,250 |
31 Jul 2023 | CNY | 7.18 | 7.32 | 7.16 | 7.23 | 7.23 | +0.06 (+0.84%) | 3,913,150 |
28 Jul 2023 | CNY | 7.11 | 7.18 | 7.04 | 7.17 | 7.17 | +0.06 (+0.84%) | 2,153,200 |
27 Jul 2023 | CNY | 7.14 | 7.26 | 7.09 | 7.11 | 7.11 | -0.02 (-0.28%) | 3,529,850 |
26 Jul 2023 | CNY | 7.09 | 7.19 | 7.03 | 7.13 | 7.13 | +0.05 (+0.71%) | 2,718,000 |
25 Jul 2023 | CNY | 7.04 | 7.11 | 7 | 7.08 | 7.08 | +0.07 (+1.00%) | 3,171,289 |
24 Jul 2023 | CNY | 7 | 7.08 | 6.9 | 7.01 | 7.01 | +0.08 (+1.15%) | 2,409,341 |
21 Jul 2023 | CNY | 7.03 | 7.05 | 6.93 | 6.93 | 6.93 | -0.08 (-1.14%) | 2,259,228 |
20 Jul 2023 | CNY | 7.14 | 7.21 | 6.98 | 7.01 | 7.01 | -0.09 (-1.27%) | 3,047,311 |
19 Jul 2023 | CNY | 7.11 | 7.15 | 7.02 | 7.1 | 7.1 | +0.02 (+0.28%) | 1,698,475 |
18 Jul 2023 | CNY | 7.03 | 7.12 | 6.98 | 7.08 | 7.08 | +0.02 (+0.28%) | 1,826,275 |
17 Jul 2023 | CNY | 7.1 | 7.11 | 6.9 | 7.06 | 7.06 | -0.01 (-0.14%) | 2,391,600 |
14 Jul 2023 | CNY | 7.16 | 7.2 | 7.06 | 7.07 | 7.07 | -0.1 (-1.39%) | 2,193,200 |
13 Jul 2023 | CNY | 7.11 | 7.22 | 7.11 | 7.17 | 7.17 | +0.06 (+0.84%) | 2,557,358 |
12 Jul 2023 | CNY | 7.21 | 7.25 | 7.1 | 7.11 | 7.11 | -0.1 (-1.39%) | 2,272,800 |
11 Jul 2023 | CNY | 7.2 | 7.26 | 7.15 | 7.21 | 7.21 | +0.04 (+0.56%) | 1,933,250 |
10 Jul 2023 | CNY | 7.18 | 7.3 | 7.13 | 7.17 | 7.17 | +0.03 (+0.42%) | 2,279,100 |