Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 6.43 | 6.7 | 6.35 | 6.68 | 6.68 | +0.22 (+3.41%) | 4,084,100 |
16 Aug 2023 | CNY | 6.46 | 6.58 | 6.38 | 6.46 | 6.46 | +0.01 (+0.16%) | 2,006,900 |
15 Aug 2023 | CNY | 6.6 | 6.61 | 6.37 | 6.45 | 6.45 | -0.14 (-2.12%) | 4,223,800 |
14 Aug 2023 | CNY | 6.56 | 6.62 | 6.5 | 6.59 | 6.59 | +0.01 (+0.15%) | 1,414,400 |
11 Aug 2023 | CNY | 6.59 | 6.68 | 6.57 | 6.58 | 6.58 | 0.0 (0.0%) | 2,453,200 |
10 Aug 2023 | CNY | 6.58 | 6.69 | 6.54 | 6.58 | 6.58 | +0.01 (+0.15%) | 2,105,600 |
9 Aug 2023 | CNY | 6.74 | 6.74 | 6.55 | 6.57 | 6.57 | -0.21 (-3.10%) | 3,076,700 |
8 Aug 2023 | CNY | 6.68 | 6.8 | 6.65 | 6.78 | 6.78 | +0.1 (+1.50%) | 2,687,310 |
7 Aug 2023 | CNY | 6.63 | 6.68 | 6.55 | 6.68 | 6.68 | +0.08 (+1.21%) | 2,103,410 |
4 Aug 2023 | CNY | 6.63 | 6.69 | 6.57 | 6.6 | 6.6 | -0.05 (-0.75%) | 2,359,700 |
3 Aug 2023 | CNY | 6.8 | 6.8 | 6.64 | 6.65 | 6.65 | -0.13 (-1.92%) | 2,023,600 |
2 Aug 2023 | CNY | 6.76 | 6.83 | 6.72 | 6.78 | 6.78 | 0.0 (0.0%) | 1,602,900 |
1 Aug 2023 | CNY | 6.78 | 6.86 | 6.73 | 6.78 | 6.78 | -0.03 (-0.44%) | 1,888,600 |
31 Jul 2023 | CNY | 6.74 | 6.86 | 6.74 | 6.81 | 6.81 | +0.09 (+1.34%) | 3,088,500 |
28 Jul 2023 | CNY | 6.82 | 6.86 | 6.69 | 6.72 | 6.72 | -0.15 (-2.18%) | 4,443,073 |
27 Jul 2023 | CNY | 6.95 | 6.97 | 6.82 | 6.87 | 6.87 | -0.12 (-1.72%) | 4,132,400 |
26 Jul 2023 | CNY | 6.95 | 7.01 | 6.83 | 6.99 | 6.99 | +0.04 (+0.58%) | 1,831,013 |
25 Jul 2023 | CNY | 6.79 | 6.99 | 6.79 | 6.95 | 6.95 | +0.11 (+1.61%) | 1,563,800 |
24 Jul 2023 | CNY | 6.84 | 6.9 | 6.76 | 6.84 | 6.84 | -0.02 (-0.29%) | 2,167,600 |
21 Jul 2023 | CNY | 6.82 | 6.94 | 6.71 | 6.86 | 6.86 | +0.13 (+1.93%) | 2,984,300 |
20 Jul 2023 | CNY | 6.84 | 6.88 | 6.72 | 6.73 | 6.73 | -0.11 (-1.61%) | 1,586,000 |
19 Jul 2023 | CNY | 6.98 | 7 | 6.81 | 6.84 | 6.84 | -0.14 (-2.01%) | 2,620,600 |
18 Jul 2023 | CNY | 6.96 | 7.01 | 6.88 | 6.98 | 6.98 | +0.02 (+0.29%) | 2,192,400 |
17 Jul 2023 | CNY | 6.9 | 6.98 | 6.78 | 6.96 | 6.96 | +0.06 (+0.87%) | 2,409,800 |
14 Jul 2023 | CNY | 6.96 | 6.97 | 6.82 | 6.9 | 6.9 | -0.05 (-0.72%) | 2,898,600 |
13 Jul 2023 | CNY | 6.94 | 6.98 | 6.84 | 6.95 | 6.95 | +0.06 (+0.87%) | 2,111,100 |
12 Jul 2023 | CNY | 6.91 | 7 | 6.86 | 6.89 | 6.89 | -0.02 (-0.29%) | 1,600,100 |
11 Jul 2023 | CNY | 6.98 | 6.99 | 6.88 | 6.91 | 6.91 | -0.05 (-0.72%) | 1,512,900 |
10 Jul 2023 | CNY | 6.94 | 7.04 | 6.89 | 6.96 | 6.96 | +0.03 (+0.43%) | 1,614,600 |
7 Jul 2023 | CNY | 7.02 | 7.02 | 6.9 | 6.93 | 6.93 | -0.07 (-1.00%) | 1,571,500 |