Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 6.66 | 7 | 6.62 | 7 | 7 | +0.3 (+4.48%) | 6,738,850 |
16 Aug 2023 | CNY | 6.74 | 6.81 | 6.68 | 6.7 | 6.7 | -0.1 (-1.47%) | 4,022,100 |
15 Aug 2023 | CNY | 6.96 | 6.97 | 6.75 | 6.8 | 6.8 | -0.14 (-2.02%) | 4,901,850 |
14 Aug 2023 | CNY | 6.87 | 6.95 | 6.8 | 6.94 | 6.94 | +0.05 (+0.73%) | 4,702,700 |
11 Aug 2023 | CNY | 6.92 | 7.08 | 6.87 | 6.89 | 6.89 | -0.01 (-0.14%) | 4,939,700 |
10 Aug 2023 | CNY | 7.02 | 7.04 | 6.89 | 6.9 | 6.9 | -0.12 (-1.71%) | 4,396,300 |
9 Aug 2023 | CNY | 7.08 | 7.12 | 6.96 | 7.02 | 7.02 | -0.08 (-1.13%) | 3,936,400 |
8 Aug 2023 | CNY | 7.22 | 7.28 | 7.1 | 7.1 | 7.1 | -0.1 (-1.39%) | 4,108,900 |
7 Aug 2023 | CNY | 7.15 | 7.24 | 7.12 | 7.2 | 7.2 | +0.05 (+0.70%) | 5,675,700 |
4 Aug 2023 | CNY | 7.26 | 7.34 | 7.14 | 7.15 | 7.15 | -0.11 (-1.52%) | 6,838,600 |
3 Aug 2023 | CNY | 7.38 | 7.41 | 7.26 | 7.26 | 7.26 | -0.14 (-1.89%) | 5,083,900 |
2 Aug 2023 | CNY | 7.35 | 7.45 | 7.28 | 7.4 | 7.4 | +0.03 (+0.41%) | 5,101,500 |
1 Aug 2023 | CNY | 7.43 | 7.49 | 7.3 | 7.37 | 7.37 | -0.06 (-0.81%) | 7,506,100 |
31 Jul 2023 | CNY | 7.45 | 7.51 | 7.37 | 7.43 | 7.43 | +0.02 (+0.27%) | 8,548,902 |
28 Jul 2023 | CNY | 7.23 | 7.42 | 7.08 | 7.41 | 7.41 | +0.12 (+1.65%) | 9,903,900 |
27 Jul 2023 | CNY | 7.28 | 7.47 | 7.25 | 7.29 | 7.29 | +0.08 (+1.11%) | 9,609,150 |
26 Jul 2023 | CNY | 7.34 | 7.37 | 7.18 | 7.21 | 7.21 | -0.13 (-1.77%) | 6,768,500 |
25 Jul 2023 | CNY | 7.15 | 7.37 | 7.09 | 7.34 | 7.34 | +0.3 (+4.26%) | 9,136,350 |
24 Jul 2023 | CNY | 7.14 | 7.16 | 7.03 | 7.04 | 7.04 | -0.06 (-0.85%) | 5,636,852 |
21 Jul 2023 | CNY | 7.2 | 7.28 | 7.08 | 7.1 | 7.1 | -0.19 (-2.61%) | 12,224,052 |
20 Jul 2023 | CNY | 7.44 | 7.59 | 7.26 | 7.29 | 7.29 | -0.12 (-1.62%) | 11,884,552 |
19 Jul 2023 | CNY | 7.46 | 7.55 | 7.35 | 7.41 | 7.41 | -0.05 (-0.67%) | 9,982,250 |
18 Jul 2023 | CNY | 7.42 | 7.57 | 7.28 | 7.46 | 7.46 | -0.02 (-0.27%) | 11,295,650 |
17 Jul 2023 | CNY | 7.58 | 7.67 | 7.36 | 7.48 | 7.48 | -0.19 (-2.48%) | 17,095,400 |
14 Jul 2023 | CNY | 7.85 | 8.1 | 7.62 | 7.67 | 7.67 | -0.4 (-4.96%) | 33,340,802 |
13 Jul 2023 | CNY | 7.79 | 8.49 | 7.74 | 8.07 | 8.07 | +0.34 (+4.40%) | 47,669,652 |
12 Jul 2023 | CNY | 7.7 | 8.03 | 7.59 | 7.73 | 7.73 | +0.04 (+0.52%) | 35,903,550 |
11 Jul 2023 | CNY | 7.19 | 7.83 | 7.16 | 7.69 | 7.69 | +0.47 (+6.51%) | 29,857,013 |
10 Jul 2023 | CNY | 7.25 | 7.29 | 7.09 | 7.22 | 7.22 | +0.01 (+0.14%) | 9,922,200 |
7 Jul 2023 | CNY | 7.2 | 7.4 | 7.18 | 7.21 | 7.21 | -0.11 (-1.50%) | 13,015,200 |