Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 6.67 | 6.76 | 6.52 | 6.73 | 6.73 | +0.06 (+0.90%) | 3,407,400 |
16 Aug 2023 | CNY | 6.76 | 6.85 | 6.65 | 6.67 | 6.67 | -0.15 (-2.20%) | 3,918,500 |
15 Aug 2023 | CNY | 6.92 | 6.94 | 6.75 | 6.82 | 6.82 | -0.1 (-1.45%) | 2,834,000 |
14 Aug 2023 | CNY | 6.86 | 6.93 | 6.71 | 6.92 | 6.92 | +0.07 (+1.02%) | 4,285,100 |
11 Aug 2023 | CNY | 7 | 7.05 | 6.82 | 6.85 | 6.85 | -0.18 (-2.56%) | 3,639,500 |
10 Aug 2023 | CNY | 7.05 | 7.12 | 6.96 | 7.03 | 7.03 | -0.05 (-0.71%) | 4,369,900 |
9 Aug 2023 | CNY | 7.12 | 7.15 | 7.04 | 7.08 | 7.08 | -0.02 (-0.28%) | 3,999,500 |
8 Aug 2023 | CNY | 7.12 | 7.14 | 7.04 | 7.1 | 7.1 | +0.01 (+0.14%) | 3,290,200 |
7 Aug 2023 | CNY | 7.1 | 7.16 | 7.02 | 7.09 | 7.09 | -0.03 (-0.42%) | 3,094,689 |
4 Aug 2023 | CNY | 7.01 | 7.14 | 6.98 | 7.12 | 7.12 | +0.11 (+1.57%) | 4,386,681 |
3 Aug 2023 | CNY | 6.95 | 7.05 | 6.91 | 7.01 | 7.01 | +0.01 (+0.14%) | 3,684,500 |
2 Aug 2023 | CNY | 6.9 | 7.05 | 6.85 | 7 | 7 | +0.08 (+1.16%) | 5,702,800 |
1 Aug 2023 | CNY | 6.92 | 6.94 | 6.83 | 6.92 | 6.92 | +0.02 (+0.29%) | 3,231,800 |
31 Jul 2023 | CNY | 6.86 | 6.91 | 6.8 | 6.9 | 6.9 | +0.06 (+0.88%) | 2,878,500 |
28 Jul 2023 | CNY | 6.78 | 6.85 | 6.7 | 6.84 | 6.84 | +0.05 (+0.74%) | 2,482,981 |
27 Jul 2023 | CNY | 6.84 | 6.93 | 6.77 | 6.79 | 6.79 | -0.06 (-0.88%) | 4,243,181 |
26 Jul 2023 | CNY | 6.9 | 6.95 | 6.82 | 6.85 | 6.85 | -0.07 (-1.01%) | 2,418,500 |
25 Jul 2023 | CNY | 6.76 | 6.93 | 6.74 | 6.92 | 6.92 | +0.16 (+2.37%) | 4,197,300 |
24 Jul 2023 | CNY | 6.71 | 6.82 | 6.65 | 6.76 | 6.76 | +0.05 (+0.75%) | 3,033,800 |
21 Jul 2023 | CNY | 6.74 | 6.79 | 6.69 | 6.71 | 6.71 | -0.02 (-0.30%) | 2,891,716 |
20 Jul 2023 | CNY | 6.82 | 6.86 | 6.71 | 6.73 | 6.73 | -0.09 (-1.32%) | 3,232,246 |
19 Jul 2023 | CNY | 6.86 | 6.92 | 6.8 | 6.82 | 6.82 | -0.04 (-0.58%) | 3,315,500 |
18 Jul 2023 | CNY | 6.91 | 6.98 | 6.83 | 6.86 | 6.86 | -0.07 (-1.01%) | 3,979,900 |
17 Jul 2023 | CNY | 6.94 | 7.01 | 6.88 | 6.93 | 6.93 | -0.01 (-0.14%) | 3,650,108 |
14 Jul 2023 | CNY | 6.83 | 7 | 6.83 | 6.94 | 6.94 | +0.09 (+1.31%) | 5,302,200 |
13 Jul 2023 | CNY | 6.77 | 6.87 | 6.76 | 6.85 | 6.85 | +0.08 (+1.18%) | 3,141,510 |
12 Jul 2023 | CNY | 6.95 | 6.98 | 6.75 | 6.77 | 6.77 | -0.16 (-2.31%) | 3,580,300 |
11 Jul 2023 | CNY | 6.82 | 6.94 | 6.82 | 6.93 | 6.93 | +0.1 (+1.46%) | 3,178,408 |
10 Jul 2023 | CNY | 6.94 | 6.99 | 6.81 | 6.83 | 6.83 | -0.1 (-1.44%) | 4,135,290 |
7 Jul 2023 | CNY | 7.12 | 7.15 | 6.88 | 6.93 | 6.93 | -0.24 (-3.35%) | 4,997,100 |