Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 7.12 | 7.19 | 7.1 | 7.17 | 7.17 | +0.01 (+0.14%) | 5,078,798 |
9 Aug 2023 | CNY | 7.22 | 7.25 | 7.15 | 7.16 | 7.16 | -0.06 (-0.83%) | 5,216,354 |
8 Aug 2023 | CNY | 7.18 | 7.3 | 7.13 | 7.22 | 7.22 | +0.03 (+0.42%) | 6,435,086 |
7 Aug 2023 | CNY | 7.32 | 7.32 | 7.18 | 7.19 | 7.19 | -0.13 (-1.78%) | 6,941,814 |
4 Aug 2023 | CNY | 7.41 | 7.44 | 7.31 | 7.32 | 7.32 | -0.06 (-0.81%) | 6,001,605 |
3 Aug 2023 | CNY | 7.26 | 7.38 | 7.23 | 7.38 | 7.38 | +0.12 (+1.65%) | 6,930,089 |
2 Aug 2023 | CNY | 7.24 | 7.34 | 7.2 | 7.26 | 7.26 | -0.03 (-0.41%) | 5,836,779 |
1 Aug 2023 | CNY | 7.39 | 7.41 | 7.26 | 7.29 | 7.29 | -0.11 (-1.49%) | 10,654,080 |
31 Jul 2023 | CNY | 7.3 | 7.45 | 7.3 | 7.4 | 7.4 | +0.13 (+1.79%) | 14,029,363 |
28 Jul 2023 | CNY | 7.12 | 7.29 | 7.11 | 7.27 | 7.27 | +0.12 (+1.68%) | 10,369,950 |
27 Jul 2023 | CNY | 7.18 | 7.22 | 7.13 | 7.15 | 7.15 | -0.01 (-0.14%) | 8,445,781 |
26 Jul 2023 | CNY | 7.18 | 7.2 | 7.09 | 7.16 | 7.16 | +0.01 (+0.14%) | 8,882,119 |
25 Jul 2023 | CNY | 7.09 | 7.18 | 7.09 | 7.15 | 7.15 | +0.11 (+1.56%) | 10,866,290 |
24 Jul 2023 | CNY | 7.02 | 7.07 | 6.93 | 7.04 | 7.04 | +0.02 (+0.28%) | 6,585,725 |
21 Jul 2023 | CNY | 6.88 | 7.04 | 6.87 | 7.02 | 7.02 | +0.13 (+1.89%) | 9,940,219 |
20 Jul 2023 | CNY | 6.95 | 7 | 6.88 | 6.89 | 6.89 | -0.06 (-0.86%) | 5,431,616 |
19 Jul 2023 | CNY | 6.91 | 6.96 | 6.87 | 6.95 | 6.95 | +0.03 (+0.43%) | 4,261,300 |
18 Jul 2023 | CNY | 6.95 | 6.96 | 6.85 | 6.92 | 6.92 | -0.02 (-0.29%) | 5,053,830 |
17 Jul 2023 | CNY | 6.96 | 6.96 | 6.8 | 6.94 | 6.94 | -0.07 (-1.00%) | 8,114,912 |
14 Jul 2023 | CNY | 7.17 | 7.17 | 7 | 7.01 | 7.01 | -0.13 (-1.82%) | 9,575,795 |
13 Jul 2023 | CNY | 7.01 | 7.15 | 7 | 7.14 | 7.14 | +0.17 (+2.44%) | 10,784,427 |
12 Jul 2023 | CNY | 7.06 | 7.08 | 6.96 | 6.97 | 6.97 | -0.08 (-1.13%) | 6,778,027 |
11 Jul 2023 | CNY | 7 | 7.08 | 6.99 | 7.05 | 7.05 | +0.02 (+0.28%) | 6,147,484 |
10 Jul 2023 | CNY | 6.92 | 7.07 | 6.91 | 7.03 | 7.03 | +0.14 (+2.03%) | 9,975,722 |
7 Jul 2023 | CNY | 6.89 | 6.97 | 6.88 | 6.89 | 6.89 | -0.05 (-0.72%) | 4,957,500 |
6 Jul 2023 | CNY | 6.95 | 6.97 | 6.9 | 6.94 | 6.94 | 0.0 (0.0%) | 5,031,839 |
5 Jul 2023 | CNY | 7.02 | 7.02 | 6.92 | 6.94 | 6.94 | -0.09 (-1.28%) | 6,855,267 |
4 Jul 2023 | CNY | 7 | 7.05 | 6.94 | 7.03 | 7.03 | +0.03 (+0.43%) | 8,823,491 |
3 Jul 2023 | CNY | 6.88 | 7.02 | 6.85 | 7 | 7 | +0.12 (+1.74%) | 12,122,374 |
30 Jun 2023 | CNY | 6.81 | 6.89 | 6.79 | 6.88 | 6.88 | +0.06 (+0.88%) | 6,621,580 |