Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 7.83 | 7.98 | 7.74 | 7.94 | 7.94 | +0.09 (+1.15%) | 1,813,177 |
16 Aug 2023 | CNY | 7.93 | 7.97 | 7.82 | 7.85 | 7.85 | -0.08 (-1.01%) | 1,403,800 |
15 Aug 2023 | CNY | 7.99 | 8.05 | 7.88 | 7.93 | 7.93 | -0.06 (-0.75%) | 1,972,100 |
14 Aug 2023 | CNY | 7.86 | 8.05 | 7.83 | 7.99 | 7.99 | -0.01 (-0.13%) | 2,995,700 |
11 Aug 2023 | CNY | 8.18 | 8.21 | 7.96 | 8 | 8 | -0.13 (-1.60%) | 2,283,600 |
10 Aug 2023 | CNY | 8.09 | 8.26 | 8.04 | 8.13 | 8.13 | +0.04 (+0.49%) | 1,517,300 |
9 Aug 2023 | CNY | 8.18 | 8.23 | 8.04 | 8.09 | 8.09 | -0.09 (-1.10%) | 1,984,300 |
8 Aug 2023 | CNY | 8.11 | 8.22 | 8.05 | 8.18 | 8.18 | +0.06 (+0.74%) | 1,667,500 |
7 Aug 2023 | CNY | 8.12 | 8.18 | 8.05 | 8.12 | 8.12 | +0.03 (+0.37%) | 2,035,660 |
4 Aug 2023 | CNY | 8.28 | 8.37 | 8.08 | 8.09 | 8.09 | -0.17 (-2.06%) | 2,200,561 |
3 Aug 2023 | CNY | 8.3 | 8.32 | 8.18 | 8.26 | 8.26 | -0.05 (-0.60%) | 1,620,100 |
2 Aug 2023 | CNY | 8.34 | 8.36 | 8.26 | 8.31 | 8.31 | -0.03 (-0.36%) | 1,436,400 |
1 Aug 2023 | CNY | 8.32 | 8.37 | 8.23 | 8.34 | 8.34 | +0.02 (+0.24%) | 2,430,750 |
31 Jul 2023 | CNY | 8.33 | 8.34 | 8.21 | 8.32 | 8.32 | +0.06 (+0.73%) | 2,016,550 |
28 Jul 2023 | CNY | 8.19 | 8.3 | 8.13 | 8.26 | 8.26 | +0.09 (+1.10%) | 2,158,600 |
27 Jul 2023 | CNY | 8.24 | 8.28 | 8.13 | 8.17 | 8.17 | -0.03 (-0.37%) | 2,266,000 |
26 Jul 2023 | CNY | 8.19 | 8.25 | 8.15 | 8.2 | 8.2 | +0.01 (+0.12%) | 1,567,200 |
25 Jul 2023 | CNY | 8.15 | 8.22 | 8.12 | 8.19 | 8.19 | +0.12 (+1.49%) | 1,733,798 |
24 Jul 2023 | CNY | 8.1 | 8.17 | 8 | 8.07 | 8.07 | -0.03 (-0.37%) | 1,989,300 |
21 Jul 2023 | CNY | 8.06 | 8.11 | 8.01 | 8.1 | 8.1 | +0.08 (+1.00%) | 1,659,501 |
20 Jul 2023 | CNY | 8.11 | 8.15 | 7.99 | 8.02 | 8.02 | -0.05 (-0.62%) | 2,268,701 |
19 Jul 2023 | CNY | 8.05 | 8.12 | 7.97 | 8.07 | 8.07 | +0.02 (+0.25%) | 1,669,700 |
18 Jul 2023 | CNY | 7.94 | 8.12 | 7.91 | 8.05 | 8.05 | +0.11 (+1.39%) | 2,512,710 |
17 Jul 2023 | CNY | 7.85 | 7.98 | 7.7 | 7.94 | 7.94 | +0.11 (+1.40%) | 2,293,856 |
14 Jul 2023 | CNY | 7.85 | 7.93 | 7.79 | 7.83 | 7.83 | -0.05 (-0.63%) | 1,861,256 |
13 Jul 2023 | CNY | 7.85 | 7.93 | 7.81 | 7.88 | 7.88 | +0.05 (+0.64%) | 2,069,700 |
12 Jul 2023 | CNY | 7.9 | 7.91 | 7.8 | 7.83 | 7.83 | -0.05 (-0.63%) | 1,859,500 |
11 Jul 2023 | CNY | 7.86 | 7.9 | 7.82 | 7.88 | 7.88 | +0.01 (+0.13%) | 1,218,300 |
10 Jul 2023 | CNY | 7.91 | 7.92 | 7.78 | 7.87 | 7.87 | +0.01 (+0.13%) | 1,721,300 |
7 Jul 2023 | CNY | 7.8 | 7.87 | 7.75 | 7.86 | 7.86 | +0.06 (+0.77%) | 1,804,500 |