Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 7.37 | 7.4 | 7.3 | 7.35 | 7.35 | -0.03 (-0.41%) | 2,891,310 |
9 Aug 2023 | CNY | 7.26 | 7.39 | 7.26 | 7.38 | 7.38 | +0.11 (+1.51%) | 3,390,701 |
8 Aug 2023 | CNY | 7.23 | 7.32 | 7.15 | 7.27 | 7.27 | +0.05 (+0.69%) | 2,535,360 |
7 Aug 2023 | CNY | 7.33 | 7.33 | 7.2 | 7.22 | 7.22 | -0.09 (-1.23%) | 2,845,200 |
4 Aug 2023 | CNY | 7.3 | 7.37 | 7.3 | 7.31 | 7.31 | -0.03 (-0.41%) | 2,387,760 |
3 Aug 2023 | CNY | 7.29 | 7.36 | 7.26 | 7.34 | 7.34 | +0.06 (+0.82%) | 2,676,433 |
2 Aug 2023 | CNY | 7.32 | 7.33 | 7.25 | 7.28 | 7.28 | -0.03 (-0.41%) | 2,544,800 |
1 Aug 2023 | CNY | 7.52 | 7.56 | 7.28 | 7.31 | 7.31 | -0.23 (-3.05%) | 5,333,998 |
31 Jul 2023 | CNY | 7.6 | 7.6 | 7.52 | 7.54 | 7.54 | -0.05 (-0.66%) | 2,962,300 |
28 Jul 2023 | CNY | 7.56 | 7.63 | 7.51 | 7.59 | 7.59 | 0.0 (0.0%) | 2,771,100 |
27 Jul 2023 | CNY | 7.69 | 7.71 | 7.56 | 7.59 | 7.59 | -0.08 (-1.04%) | 1,528,600 |
26 Jul 2023 | CNY | 7.59 | 7.67 | 7.57 | 7.67 | 7.67 | +0.08 (+1.05%) | 1,809,901 |
25 Jul 2023 | CNY | 7.52 | 7.6 | 7.52 | 7.59 | 7.59 | +0.08 (+1.07%) | 1,858,374 |
24 Jul 2023 | CNY | 7.6 | 7.6 | 7.48 | 7.51 | 7.51 | -0.06 (-0.79%) | 2,112,600 |
21 Jul 2023 | CNY | 7.5 | 7.58 | 7.46 | 7.57 | 7.57 | +0.05 (+0.66%) | 1,118,341 |
20 Jul 2023 | CNY | 7.55 | 7.6 | 7.5 | 7.52 | 7.52 | -0.03 (-0.40%) | 1,384,500 |
19 Jul 2023 | CNY | 7.57 | 7.65 | 7.53 | 7.55 | 7.55 | -0.01 (-0.13%) | 1,640,235 |
18 Jul 2023 | CNY | 7.54 | 7.59 | 7.5 | 7.56 | 7.56 | +0.02 (+0.27%) | 1,974,200 |
17 Jul 2023 | CNY | 7.5 | 7.56 | 7.36 | 7.54 | 7.54 | +0.02 (+0.27%) | 2,017,600 |
14 Jul 2023 | CNY | 7.54 | 7.56 | 7.51 | 7.52 | 7.52 | -0.09 (-1.18%) | 2,597,781 |
13 Jul 2023 | CNY | 7.63 | 7.72 | 7.56 | 7.61 | 7.61 | -0.01 (-0.13%) | 2,481,349 |
12 Jul 2023 | CNY | 7.69 | 7.72 | 7.6 | 7.62 | 7.62 | -0.07 (-0.91%) | 1,363,200 |
11 Jul 2023 | CNY | 7.62 | 7.72 | 7.59 | 7.69 | 7.69 | +0.05 (+0.65%) | 2,248,606 |
10 Jul 2023 | CNY | 7.55 | 7.66 | 7.53 | 7.64 | 7.64 | +0.08 (+1.06%) | 2,276,101 |
7 Jul 2023 | CNY | 7.65 | 7.72 | 7.55 | 7.56 | 7.56 | -0.09 (-1.18%) | 2,376,719 |
6 Jul 2023 | CNY | 7.63 | 7.81 | 7.55 | 7.65 | 7.65 | -0.14 (-1.80%) | 4,248,134 |
5 Jul 2023 | CNY | 7.52 | 8.06 | 7.51 | 7.79 | 7.79 | +0.28 (+3.73%) | 11,777,641 |
4 Jul 2023 | CNY | 7.46 | 7.51 | 7.4 | 7.51 | 7.51 | +0.05 (+0.67%) | 1,978,944 |
3 Jul 2023 | CNY | 7.36 | 7.51 | 7.32 | 7.46 | 7.46 | +0.1 (+1.36%) | 2,356,695 |
30 Jun 2023 | CNY | 7.31 | 7.39 | 7.28 | 7.36 | 7.36 | +0.05 (+0.68%) | 1,393,900 |