Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | CNY | 7.7 | 7.98 | 7.63 | 7.64 | 7.64 | -0.1 (-1.29%) | 27,063,339 |
4 Sep 2023 | CNY | 7.69 | 7.77 | 7.64 | 7.74 | 7.74 | +0.03 (+0.39%) | 24,158,600 |
1 Sep 2023 | CNY | 8.01 | 8.01 | 7.67 | 7.71 | 7.71 | -0.3 (-3.75%) | 45,939,287 |
31 Aug 2023 | CNY | 7.29 | 8.01 | 7.1 | 8.01 | 8.01 | +0.73 (+10.03%) | 45,098,196 |
30 Aug 2023 | CNY | 7.32 | 7.37 | 7.2 | 7.28 | 7.28 | -0.11 (-1.49%) | 13,504,988 |
29 Aug 2023 | CNY | 7.21 | 7.39 | 7.15 | 7.39 | 7.39 | +0.15 (+2.07%) | 13,048,600 |
28 Aug 2023 | CNY | 7.42 | 7.5 | 7.21 | 7.24 | 7.24 | +0.13 (+1.83%) | 16,944,724 |
25 Aug 2023 | CNY | 7.21 | 7.35 | 7.07 | 7.11 | 7.11 | -0.16 (-2.20%) | 15,707,900 |
24 Aug 2023 | CNY | 7.42 | 7.45 | 7.2 | 7.27 | 7.27 | -0.12 (-1.62%) | 18,208,688 |
23 Aug 2023 | CNY | 7.41 | 7.66 | 7.3 | 7.39 | 7.39 | -0.04 (-0.54%) | 26,104,434 |
22 Aug 2023 | CNY | 7.51 | 7.6 | 7.23 | 7.43 | 7.43 | -0.07 (-0.93%) | 17,803,800 |
21 Aug 2023 | CNY | 7.47 | 7.66 | 7.36 | 7.5 | 7.5 | -0.01 (-0.13%) | 19,348,600 |
18 Aug 2023 | CNY | 7.92 | 7.97 | 7.49 | 7.51 | 7.51 | -0.32 (-4.09%) | 28,784,300 |
17 Aug 2023 | CNY | 7.97 | 8.12 | 7.7 | 7.83 | 7.83 | -0.1 (-1.26%) | 31,640,079 |
16 Aug 2023 | CNY | 8.18 | 8.29 | 7.93 | 7.93 | 7.93 | -0.38 (-4.57%) | 38,612,940 |
15 Aug 2023 | CNY | 8.05 | 8.41 | 7.73 | 8.31 | 8.31 | +0.24 (+2.97%) | 53,512,385 |
14 Aug 2023 | CNY | 8.18 | 8.48 | 7.95 | 8.07 | 8.07 | -0.33 (-3.93%) | 46,699,497 |
11 Aug 2023 | CNY | 8.28 | 9.19 | 8.17 | 8.4 | 8.4 | -0.3 (-3.45%) | 65,184,286 |
10 Aug 2023 | CNY | 8.34 | 8.99 | 8.14 | 8.7 | 8.7 | 0.0 (0.0%) | 79,861,600 |
9 Aug 2023 | CNY | 9.31 | 9.31 | 8.52 | 8.7 | 8.7 | +0.24 (+2.84%) | 108,513,264 |
8 Aug 2023 | CNY | 7.62 | 8.46 | 7.56 | 8.46 | 8.46 | +0.77 (+10.01%) | 53,452,720 |
7 Aug 2023 | CNY | 7.63 | 7.79 | 7.5 | 7.69 | 7.69 | -0.33 (-4.11%) | 53,669,167 |
4 Aug 2023 | CNY | 7.64 | 8.18 | 7.48 | 8.02 | 8.02 | +0.58 (+7.80%) | 85,819,351 |
3 Aug 2023 | CNY | 6.8 | 7.44 | 6.79 | 7.44 | 7.44 | +0.68 (+10.06%) | 23,212,882 |
2 Aug 2023 | CNY | 6.83 | 6.86 | 6.75 | 6.76 | 6.76 | -0.08 (-1.17%) | 3,451,771 |
1 Aug 2023 | CNY | 6.89 | 6.92 | 6.81 | 6.84 | 6.84 | -0.07 (-1.01%) | 2,941,900 |
31 Jul 2023 | CNY | 6.95 | 7.01 | 6.89 | 6.91 | 6.91 | -0.04 (-0.58%) | 4,708,100 |
28 Jul 2023 | CNY | 6.87 | 6.97 | 6.82 | 6.95 | 6.95 | +0.07 (+1.02%) | 4,459,000 |
27 Jul 2023 | CNY | 6.88 | 6.92 | 6.85 | 6.88 | 6.88 | -0.02 (-0.29%) | 4,174,125 |
26 Jul 2023 | CNY | 6.9 | 6.95 | 6.87 | 6.9 | 6.9 | 0.0 (0.0%) | 4,233,501 |