Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 7.42 | 7.47 | 7.39 | 7.42 | 7.42 | 0.0 (0.0%) | 10,081,230 |
25 Sep 2023 | CNY | 7.43 | 7.48 | 7.39 | 7.42 | 7.42 | 0.0 (0.0%) | 14,635,450 |
22 Sep 2023 | CNY | 7.23 | 7.43 | 7.22 | 7.42 | 7.42 | +0.18 (+2.49%) | 15,079,050 |
21 Sep 2023 | CNY | 7.33 | 7.34 | 7.24 | 7.24 | 7.24 | -0.08 (-1.09%) | 12,670,190 |
20 Sep 2023 | CNY | 7.31 | 7.37 | 7.3 | 7.32 | 7.32 | 0.0 (0.0%) | 12,802,320 |
19 Sep 2023 | CNY | 7.32 | 7.39 | 7.28 | 7.32 | 7.32 | -0.03 (-0.41%) | 15,337,140 |
18 Sep 2023 | CNY | 7.43 | 7.47 | 7.23 | 7.35 | 7.35 | -0.1 (-1.34%) | 23,525,460 |
15 Sep 2023 | CNY | 7.37 | 7.45 | 7.33 | 7.45 | 7.45 | +0.09 (+1.22%) | 13,757,780 |
14 Sep 2023 | CNY | 7.34 | 7.38 | 7.3 | 7.36 | 7.36 | +0.02 (+0.27%) | 9,617,340 |
13 Sep 2023 | CNY | 7.4 | 7.41 | 7.3 | 7.34 | 7.34 | -0.06 (-0.81%) | 13,124,820 |
12 Sep 2023 | CNY | 7.42 | 7.44 | 7.37 | 7.4 | 7.4 | -0.01 (-0.13%) | 9,378,230 |
11 Sep 2023 | CNY | 7.34 | 7.47 | 7.32 | 7.41 | 7.41 | +0.12 (+1.65%) | 18,138,940 |
8 Sep 2023 | CNY | 7.36 | 7.4 | 7.28 | 7.29 | 7.29 | -0.11 (-1.49%) | 18,446,710 |
7 Sep 2023 | CNY | 7.46 | 7.6 | 7.39 | 7.4 | 7.4 | -0.09 (-1.20%) | 20,983,150 |
6 Sep 2023 | CNY | 7.7 | 7.72 | 7.43 | 7.49 | 7.49 | -0.23 (-2.98%) | 38,873,450 |
5 Sep 2023 | CNY | 7.82 | 7.83 | 7.7 | 7.72 | 7.72 | -0.12 (-1.53%) | 18,897,230 |
4 Sep 2023 | CNY | 7.82 | 7.87 | 7.78 | 7.84 | 7.84 | +0.04 (+0.51%) | 15,544,980 |
1 Sep 2023 | CNY | 7.93 | 7.97 | 7.79 | 7.8 | 7.8 | -0.17 (-2.13%) | 24,300,230 |
31 Aug 2023 | CNY | 8.08 | 8.09 | 7.95 | 7.97 | 7.97 | -0.11 (-1.36%) | 40,291,300 |
30 Aug 2023 | CNY | 8.07 | 8.14 | 8.03 | 8.08 | 8.08 | +0.04 (+0.50%) | 24,153,230 |
29 Aug 2023 | CNY | 7.94 | 8.06 | 7.93 | 8.04 | 8.04 | +0.09 (+1.13%) | 20,748,460 |
28 Aug 2023 | CNY | 8.03 | 8.15 | 7.92 | 7.95 | 7.95 | +0.22 (+2.85%) | 36,566,950 |
25 Aug 2023 | CNY | 7.86 | 7.91 | 7.68 | 7.73 | 7.73 | -0.15 (-1.90%) | 17,359,460 |
24 Aug 2023 | CNY | 7.79 | 7.95 | 7.78 | 7.88 | 7.88 | +0.11 (+1.42%) | 17,701,820 |
23 Aug 2023 | CNY | 7.81 | 7.87 | 7.77 | 7.77 | 7.77 | -0.04 (-0.51%) | 12,055,780 |
22 Aug 2023 | CNY | 7.74 | 7.83 | 7.69 | 7.81 | 7.81 | +0.12 (+1.56%) | 10,801,940 |
21 Aug 2023 | CNY | 7.72 | 7.82 | 7.69 | 7.69 | 7.69 | -0.03 (-0.39%) | 10,830,900 |
18 Aug 2023 | CNY | 7.83 | 7.88 | 7.72 | 7.72 | 7.72 | -0.12 (-1.53%) | 12,805,030 |
17 Aug 2023 | CNY | 7.76 | 7.85 | 7.72 | 7.84 | 7.84 | +0.06 (+0.77%) | 10,351,710 |
16 Aug 2023 | CNY | 7.94 | 7.97 | 7.74 | 7.78 | 7.78 | -0.2 (-2.51%) | 21,185,670 |