Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 7.58 | 7.6 | 7.5 | 7.55 | 7.55 | -0.04 (-0.53%) | 10,104,420 |
8 Aug 2023 | CNY | 7.7 | 7.73 | 7.58 | 7.59 | 7.59 | -0.14 (-1.81%) | 14,159,670 |
7 Aug 2023 | CNY | 7.8 | 7.84 | 7.7 | 7.73 | 7.73 | -0.11 (-1.40%) | 11,952,780 |
4 Aug 2023 | CNY | 7.78 | 7.88 | 7.78 | 7.84 | 7.84 | +0.08 (+1.03%) | 13,241,157 |
3 Aug 2023 | CNY | 7.79 | 7.81 | 7.76 | 7.76 | 7.76 | -0.03 (-0.39%) | 8,167,792 |
2 Aug 2023 | CNY | 7.82 | 7.86 | 7.76 | 7.79 | 7.79 | -0.05 (-0.64%) | 7,240,300 |
1 Aug 2023 | CNY | 7.84 | 7.86 | 7.8 | 7.84 | 7.84 | 0.0 (0.0%) | 9,227,135 |
31 Jul 2023 | CNY | 7.81 | 7.92 | 7.81 | 7.84 | 7.84 | +0.04 (+0.51%) | 12,201,115 |
28 Jul 2023 | CNY | 7.68 | 7.82 | 7.63 | 7.8 | 7.8 | +0.1 (+1.30%) | 11,813,811 |
27 Jul 2023 | CNY | 7.77 | 7.84 | 7.69 | 7.7 | 7.7 | -0.1 (-1.28%) | 12,513,600 |
26 Jul 2023 | CNY | 7.89 | 7.9 | 7.78 | 7.8 | 7.8 | -0.08 (-1.02%) | 10,189,236 |
25 Jul 2023 | CNY | 7.8 | 7.9 | 7.79 | 7.88 | 7.88 | +0.12 (+1.55%) | 12,498,874 |
24 Jul 2023 | CNY | 7.76 | 7.84 | 7.72 | 7.76 | 7.76 | -0.02 (-0.26%) | 7,810,214 |
21 Jul 2023 | CNY | 7.81 | 7.86 | 7.72 | 7.78 | 7.78 | -0.04 (-0.51%) | 11,735,200 |
20 Jul 2023 | CNY | 7.94 | 7.98 | 7.82 | 7.82 | 7.82 | -0.13 (-1.64%) | 13,134,390 |
19 Jul 2023 | CNY | 7.96 | 8.08 | 7.9 | 7.95 | 7.95 | -0.07 (-0.87%) | 14,520,846 |
18 Jul 2023 | CNY | 8.08 | 8.08 | 7.99 | 8.02 | 8.02 | -0.07 (-0.87%) | 11,200,070 |
17 Jul 2023 | CNY | 8.06 | 8.12 | 8.01 | 8.09 | 8.09 | 0.0 (0.0%) | 12,032,800 |
14 Jul 2023 | CNY | 8.25 | 8.25 | 8.07 | 8.09 | 8.09 | -0.18 (-2.18%) | 21,087,481 |
13 Jul 2023 | CNY | 8.21 | 8.33 | 8.18 | 8.27 | 8.27 | +0.12 (+1.47%) | 24,130,425 |
12 Jul 2023 | CNY | 8.1 | 8.2 | 8.04 | 8.15 | 8.15 | +0.05 (+0.62%) | 21,888,400 |
11 Jul 2023 | CNY | 8.1 | 8.12 | 8.02 | 8.1 | 8.1 | 0.0 (0.0%) | 10,421,120 |
10 Jul 2023 | CNY | 8.04 | 8.15 | 8.03 | 8.1 | 8.1 | +0.09 (+1.12%) | 14,664,926 |
7 Jul 2023 | CNY | 8.04 | 8.11 | 7.97 | 8.01 | 8.01 | -0.05 (-0.62%) | 12,224,095 |
6 Jul 2023 | CNY | 8.13 | 8.17 | 8.05 | 8.06 | 8.06 | -0.04 (-0.49%) | 10,822,437 |
5 Jul 2023 | CNY | 8.16 | 8.19 | 8.08 | 8.1 | 8.1 | -0.05 (-0.61%) | 13,385,800 |
4 Jul 2023 | CNY | 8.24 | 8.25 | 8.13 | 8.15 | 8.15 | -0.11 (-1.33%) | 20,417,418 |
3 Jul 2023 | CNY | 8.18 | 8.31 | 8.16 | 8.26 | 8.26 | +0.07 (+0.85%) | 27,358,027 |
30 Jun 2023 | CNY | 8.12 | 8.24 | 8.06 | 8.19 | 8.19 | +0.06 (+0.74%) | 24,369,282 |
29 Jun 2023 | CNY | 7.97 | 8.25 | 7.97 | 8.13 | 8.13 | +0.14 (+1.75%) | 30,845,102 |