Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 6.9 | 6.97 | 6.8 | 6.95 | 6.95 | +0.04 (+0.58%) | 2,105,700 |
16 Aug 2023 | CNY | 6.97 | 6.97 | 6.9 | 6.91 | 6.91 | -0.06 (-0.86%) | 1,685,400 |
15 Aug 2023 | CNY | 6.98 | 7.03 | 6.94 | 6.97 | 6.97 | -0.03 (-0.43%) | 1,713,700 |
14 Aug 2023 | CNY | 6.95 | 7.01 | 6.9 | 7 | 7 | +0.02 (+0.29%) | 1,944,800 |
11 Aug 2023 | CNY | 7.1 | 7.1 | 6.98 | 6.98 | 6.98 | -0.12 (-1.69%) | 2,735,200 |
10 Aug 2023 | CNY | 7.04 | 7.1 | 7.04 | 7.1 | 7.1 | +0.06 (+0.85%) | 1,840,601 |
9 Aug 2023 | CNY | 7.05 | 7.06 | 7.02 | 7.04 | 7.04 | -0.03 (-0.42%) | 1,636,502 |
8 Aug 2023 | CNY | 7.12 | 7.18 | 7.06 | 7.07 | 7.07 | -0.07 (-0.98%) | 2,969,500 |
7 Aug 2023 | CNY | 7.16 | 7.18 | 7.12 | 7.14 | 7.14 | -0.05 (-0.70%) | 2,213,800 |
4 Aug 2023 | CNY | 7.23 | 7.28 | 7.15 | 7.19 | 7.19 | -0.06 (-0.83%) | 3,305,501 |
3 Aug 2023 | CNY | 7.24 | 7.27 | 7.19 | 7.25 | 7.25 | 0.0 (0.0%) | 1,857,601 |
2 Aug 2023 | CNY | 7.32 | 7.33 | 7.23 | 7.25 | 7.25 | -0.07 (-0.96%) | 3,038,600 |
1 Aug 2023 | CNY | 7.28 | 7.35 | 7.25 | 7.32 | 7.32 | +0.04 (+0.55%) | 4,673,696 |
31 Jul 2023 | CNY | 7.19 | 7.29 | 7.19 | 7.28 | 7.28 | +0.08 (+1.11%) | 4,121,110 |
28 Jul 2023 | CNY | 7.17 | 7.21 | 7.08 | 7.2 | 7.2 | +0.03 (+0.42%) | 4,049,519 |
27 Jul 2023 | CNY | 7.22 | 7.27 | 7.16 | 7.17 | 7.17 | -0.04 (-0.55%) | 3,028,100 |
26 Jul 2023 | CNY | 7.21 | 7.23 | 7.16 | 7.21 | 7.21 | -0.04 (-0.55%) | 3,137,310 |
25 Jul 2023 | CNY | 7.2 | 7.25 | 7.16 | 7.25 | 7.25 | +0.08 (+1.12%) | 4,622,511 |
24 Jul 2023 | CNY | 7.17 | 7.2 | 7.1 | 7.17 | 7.17 | 0.0 (0.0%) | 2,402,100 |
21 Jul 2023 | CNY | 7.17 | 7.2 | 7.13 | 7.17 | 7.17 | 0.0 (0.0%) | 2,647,100 |
20 Jul 2023 | CNY | 7.22 | 7.25 | 7.15 | 7.17 | 7.17 | -0.09 (-1.24%) | 3,834,605 |
19 Jul 2023 | CNY | 7.3 | 7.31 | 7.23 | 7.26 | 7.26 | 0.0 (0.0%) | 3,369,000 |
18 Jul 2023 | CNY | 7.3 | 7.33 | 7.17 | 7.26 | 7.26 | -0.06 (-0.82%) | 4,744,100 |
17 Jul 2023 | CNY | 7.3 | 7.35 | 7.27 | 7.32 | 7.32 | +0.04 (+0.55%) | 4,067,100 |
14 Jul 2023 | CNY | 7.49 | 7.49 | 7.27 | 7.28 | 7.28 | -0.19 (-2.54%) | 8,782,999 |
13 Jul 2023 | CNY | 7.5 | 7.61 | 7.45 | 7.47 | 7.47 | 0.0 (0.0%) | 7,984,700 |
12 Jul 2023 | CNY | 7.58 | 7.61 | 7.43 | 7.47 | 7.47 | -0.1 (-1.32%) | 8,024,300 |
11 Jul 2023 | CNY | 7.58 | 7.62 | 7.34 | 7.57 | 7.57 | -0.12 (-1.56%) | 13,579,100 |
10 Jul 2023 | CNY | 7.72 | 7.8 | 7.59 | 7.69 | 7.69 | +0.08 (+1.05%) | 11,551,100 |
7 Jul 2023 | CNY | 7.56 | 7.78 | 7.54 | 7.61 | 7.61 | -0.01 (-0.13%) | 13,062,750 |