Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 7.1 | 7.27 | 7.07 | 7.13 | 7.13 | +0.03 (+0.42%) | 5,214,400 |
20 Sep 2023 | CNY | 7.08 | 7.21 | 6.99 | 7.1 | 7.1 | -0.03 (-0.42%) | 6,579,300 |
19 Sep 2023 | CNY | 6.88 | 7.31 | 6.87 | 7.13 | 7.13 | +0.27 (+3.94%) | 10,293,100 |
18 Sep 2023 | CNY | 6.8 | 6.94 | 6.8 | 6.86 | 6.86 | +0.02 (+0.29%) | 2,978,800 |
15 Sep 2023 | CNY | 6.86 | 6.89 | 6.76 | 6.84 | 6.84 | -0.02 (-0.29%) | 4,693,600 |
14 Sep 2023 | CNY | 7.02 | 7.05 | 6.82 | 6.86 | 6.86 | -0.18 (-2.56%) | 5,035,700 |
13 Sep 2023 | CNY | 7.09 | 7.14 | 7.01 | 7.04 | 7.04 | -0.01 (-0.14%) | 3,592,480 |
12 Sep 2023 | CNY | 7.03 | 7.12 | 7.01 | 7.05 | 7.05 | +0.03 (+0.43%) | 2,553,680 |
11 Sep 2023 | CNY | 7 | 7.05 | 6.98 | 7.02 | 7.02 | -0.01 (-0.14%) | 2,477,180 |
8 Sep 2023 | CNY | 6.98 | 7.09 | 6.98 | 7.03 | 7.03 | +0.02 (+0.29%) | 2,579,600 |
7 Sep 2023 | CNY | 7.1 | 7.12 | 7 | 7.01 | 7.01 | -0.12 (-1.68%) | 3,596,100 |
6 Sep 2023 | CNY | 7.06 | 7.14 | 7.05 | 7.13 | 7.13 | +0.03 (+0.42%) | 2,327,300 |
5 Sep 2023 | CNY | 7.24 | 7.24 | 7.08 | 7.1 | 7.1 | -0.16 (-2.20%) | 4,919,100 |
4 Sep 2023 | CNY | 7.22 | 7.29 | 7.15 | 7.26 | 7.26 | +0.08 (+1.11%) | 3,719,106 |
1 Sep 2023 | CNY | 7.06 | 7.19 | 7.03 | 7.18 | 7.18 | +0.12 (+1.70%) | 4,193,000 |
31 Aug 2023 | CNY | 7.19 | 7.21 | 6.99 | 7.06 | 7.06 | -0.19 (-2.62%) | 7,454,600 |
30 Aug 2023 | CNY | 7.25 | 7.34 | 7.18 | 7.25 | 7.25 | -0.42 (-5.48%) | 12,819,025 |
29 Aug 2023 | CNY | 7.16 | 7.68 | 7.16 | 7.67 | 7.67 | +0.5 (+6.97%) | 7,802,549 |
28 Aug 2023 | CNY | 7.61 | 7.67 | 7.16 | 7.17 | 7.17 | -0.07 (-0.97%) | 5,239,700 |
25 Aug 2023 | CNY | 7.34 | 7.4 | 7.22 | 7.24 | 7.24 | -0.1 (-1.36%) | 3,386,800 |
24 Aug 2023 | CNY | 7.44 | 7.51 | 7.22 | 7.34 | 7.34 | -0.08 (-1.08%) | 4,616,000 |
23 Aug 2023 | CNY | 7.59 | 7.6 | 7.39 | 7.42 | 7.42 | -0.2 (-2.62%) | 4,053,500 |
22 Aug 2023 | CNY | 7.8 | 7.89 | 7.39 | 7.62 | 7.62 | -0.23 (-2.93%) | 8,972,100 |
21 Aug 2023 | CNY | 8.16 | 8.24 | 7.79 | 7.85 | 7.85 | -0.36 (-4.38%) | 9,675,825 |
18 Aug 2023 | CNY | 8.07 | 8.34 | 8.07 | 8.21 | 8.21 | +0.08 (+0.98%) | 6,721,235 |
17 Aug 2023 | CNY | 8.05 | 8.16 | 8.04 | 8.13 | 8.13 | +0.05 (+0.62%) | 4,563,700 |
16 Aug 2023 | CNY | 8.02 | 8.23 | 8 | 8.08 | 8.08 | 0.0 (0.0%) | 5,569,000 |
15 Aug 2023 | CNY | 7.94 | 8.21 | 7.88 | 8.08 | 8.08 | +0.16 (+2.02%) | 6,066,000 |
14 Aug 2023 | CNY | 7.7 | 7.97 | 7.62 | 7.92 | 7.92 | +0.21 (+2.72%) | 4,778,200 |
11 Aug 2023 | CNY | 7.93 | 7.94 | 7.68 | 7.71 | 7.71 | -0.23 (-2.90%) | 6,057,300 |