Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 7.26 | 7.33 | 7.23 | 7.3 | 7.3 | +0.06 (+0.83%) | 1,945,000 |
21 Sep 2023 | CNY | 7.25 | 7.32 | 7.22 | 7.24 | 7.24 | -0.05 (-0.69%) | 1,881,100 |
20 Sep 2023 | CNY | 7.35 | 7.35 | 7.26 | 7.29 | 7.29 | -0.04 (-0.55%) | 1,937,000 |
19 Sep 2023 | CNY | 7.35 | 7.37 | 7.3 | 7.33 | 7.33 | -0.02 (-0.27%) | 1,618,400 |
18 Sep 2023 | CNY | 7.27 | 7.38 | 7.23 | 7.35 | 7.35 | +0.05 (+0.68%) | 3,085,600 |
15 Sep 2023 | CNY | 7.25 | 7.35 | 7.23 | 7.3 | 7.3 | +0.06 (+0.83%) | 2,019,800 |
14 Sep 2023 | CNY | 7.25 | 7.3 | 7.19 | 7.24 | 7.24 | -0.01 (-0.14%) | 2,216,101 |
13 Sep 2023 | CNY | 7.32 | 7.36 | 7.22 | 7.25 | 7.25 | -0.06 (-0.82%) | 2,220,901 |
12 Sep 2023 | CNY | 7.35 | 7.38 | 7.29 | 7.31 | 7.31 | -0.02 (-0.27%) | 1,969,300 |
11 Sep 2023 | CNY | 7.25 | 7.41 | 7.19 | 7.33 | 7.33 | +0.05 (+0.69%) | 3,552,300 |
8 Sep 2023 | CNY | 7.36 | 7.36 | 7.26 | 7.28 | 7.28 | -0.05 (-0.68%) | 2,548,300 |
7 Sep 2023 | CNY | 7.39 | 7.45 | 7.33 | 7.33 | 7.33 | -0.09 (-1.21%) | 2,043,900 |
6 Sep 2023 | CNY | 7.38 | 7.44 | 7.35 | 7.42 | 7.42 | +0.04 (+0.54%) | 2,057,600 |
5 Sep 2023 | CNY | 7.51 | 7.51 | 7.36 | 7.38 | 7.38 | -0.12 (-1.60%) | 2,486,300 |
4 Sep 2023 | CNY | 7.3 | 7.51 | 7.27 | 7.5 | 7.5 | +0.23 (+3.16%) | 3,741,232 |
1 Sep 2023 | CNY | 7.26 | 7.33 | 7.19 | 7.27 | 7.27 | +0.01 (+0.14%) | 3,088,600 |
31 Aug 2023 | CNY | 7.41 | 7.48 | 7.24 | 7.26 | 7.26 | -0.18 (-2.42%) | 2,768,065 |
30 Aug 2023 | CNY | 7.49 | 7.54 | 7.41 | 7.44 | 7.44 | -0.05 (-0.67%) | 2,624,265 |
29 Aug 2023 | CNY | 7.35 | 7.51 | 7.32 | 7.49 | 7.49 | +0.14 (+1.90%) | 3,849,100 |
28 Aug 2023 | CNY | 7.43 | 7.54 | 7.29 | 7.35 | 7.35 | +0.24 (+3.38%) | 6,388,100 |
25 Aug 2023 | CNY | 7.16 | 7.26 | 7.09 | 7.11 | 7.11 | -0.05 (-0.70%) | 2,675,600 |
24 Aug 2023 | CNY | 7.24 | 7.29 | 7.15 | 7.16 | 7.16 | -0.05 (-0.69%) | 2,430,601 |
23 Aug 2023 | CNY | 7.32 | 7.32 | 7.16 | 7.21 | 7.21 | -0.11 (-1.50%) | 3,082,900 |
22 Aug 2023 | CNY | 7.54 | 7.56 | 7.2 | 7.32 | 7.32 | -0.19 (-2.53%) | 6,488,100 |
21 Aug 2023 | CNY | 7.5 | 7.65 | 7.46 | 7.51 | 7.51 | +0.02 (+0.27%) | 4,100,900 |
18 Aug 2023 | CNY | 7.59 | 7.67 | 7.48 | 7.49 | 7.49 | -0.12 (-1.58%) | 2,798,340 |
17 Aug 2023 | CNY | 7.5 | 7.61 | 7.45 | 7.61 | 7.61 | +0.1 (+1.33%) | 2,426,300 |
16 Aug 2023 | CNY | 7.58 | 7.6 | 7.47 | 7.51 | 7.51 | -0.02 (-0.27%) | 2,169,778 |
15 Aug 2023 | CNY | 7.55 | 7.6 | 7.49 | 7.53 | 7.53 | -0.08 (-1.05%) | 2,934,900 |
14 Aug 2023 | CNY | 7.52 | 7.62 | 7.46 | 7.61 | 7.61 | +0.07 (+0.93%) | 3,270,200 |