Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
10 Aug 2023 | CNY | 7.88 | 8 | 7.82 | 7.94 | 7.94 | +0.07 (+0.89%) | 3,197,900 |
9 Aug 2023 | CNY | 7.77 | 7.95 | 7.73 | 7.87 | 7.87 | +0.1 (+1.29%) | 3,131,400 |
8 Aug 2023 | CNY | 7.61 | 7.87 | 7.59 | 7.77 | 7.77 | +0.14 (+1.83%) | 3,703,400 |
7 Aug 2023 | CNY | 7.82 | 7.82 | 7.56 | 7.63 | 7.63 | -0.19 (-2.43%) | 4,758,000 |
4 Aug 2023 | CNY | 7.93 | 7.93 | 7.81 | 7.82 | 7.82 | -0.11 (-1.39%) | 3,262,900 |
3 Aug 2023 | CNY | 7.83 | 7.95 | 7.76 | 7.93 | 7.93 | +0.08 (+1.02%) | 3,064,800 |
2 Aug 2023 | CNY | 7.9 | 7.93 | 7.85 | 7.85 | 7.85 | -0.07 (-0.88%) | 2,983,345 |
1 Aug 2023 | CNY | 7.98 | 7.99 | 7.91 | 7.92 | 7.92 | -0.06 (-0.75%) | 3,498,800 |
31 Jul 2023 | CNY | 7.98 | 8 | 7.91 | 7.98 | 7.98 | -0.02 (-0.25%) | 3,430,400 |
28 Jul 2023 | CNY | 8.03 | 8.05 | 7.96 | 8 | 8 | +0.05 (+0.63%) | 3,198,804 |
27 Jul 2023 | CNY | 7.98 | 8.04 | 7.95 | 7.95 | 7.95 | -0.05 (-0.63%) | 3,218,000 |
26 Jul 2023 | CNY | 8.04 | 8.05 | 7.95 | 8 | 8 | -0.04 (-0.50%) | 3,309,400 |
25 Jul 2023 | CNY | 8.07 | 8.18 | 7.96 | 8.04 | 8.04 | 0.0 (0.0%) | 5,261,200 |
24 Jul 2023 | CNY | 7.97 | 8.1 | 7.9 | 8.04 | 8.04 | +0.05 (+0.63%) | 4,092,761 |
21 Jul 2023 | CNY | 8.08 | 8.11 | 7.87 | 7.99 | 7.99 | -0.07 (-0.87%) | 5,045,000 |
20 Jul 2023 | CNY | 8.12 | 8.16 | 8.01 | 8.06 | 8.06 | -0.06 (-0.74%) | 4,140,375 |
19 Jul 2023 | CNY | 8.25 | 8.38 | 8.08 | 8.12 | 8.12 | -0.1 (-1.22%) | 5,210,596 |
18 Jul 2023 | CNY | 8.29 | 8.35 | 8.2 | 8.22 | 8.22 | -0.07 (-0.84%) | 4,183,335 |
17 Jul 2023 | CNY | 8.25 | 8.34 | 8.09 | 8.29 | 8.29 | -0.03 (-0.36%) | 5,311,135 |
14 Jul 2023 | CNY | 8.35 | 8.42 | 8.23 | 8.32 | 8.32 | -0.01 (-0.12%) | 6,010,420 |
13 Jul 2023 | CNY | 8.15 | 8.46 | 8.05 | 8.33 | 8.33 | +0.22 (+2.71%) | 9,928,200 |
12 Jul 2023 | CNY | 8.25 | 8.41 | 8.1 | 8.11 | 8.11 | -0.25 (-2.99%) | 8,967,100 |
11 Jul 2023 | CNY | 7.87 | 8.44 | 7.84 | 8.36 | 8.36 | +0.49 (+6.23%) | 13,302,761 |
10 Jul 2023 | CNY | 7.81 | 7.96 | 7.81 | 7.87 | 7.87 | +0.03 (+0.38%) | 2,980,600 |
7 Jul 2023 | CNY | 7.9 | 7.93 | 7.78 | 7.84 | 7.84 | -0.05 (-0.63%) | 3,738,200 |
6 Jul 2023 | CNY | 7.88 | 7.94 | 7.83 | 7.89 | 7.89 | 0.0 (0.0%) | 2,703,300 |
5 Jul 2023 | CNY | 8.01 | 8.01 | 7.86 | 7.89 | 7.89 | -0.12 (-1.50%) | 5,777,438 |
4 Jul 2023 | CNY | 7.96 | 8.06 | 7.95 | 8.01 | 8.01 | -0.01 (-0.12%) | 4,350,000 |