Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 7.22 | 7.27 | 7.18 | 7.19 | 7.19 | -0.07 (-0.96%) | 861,000 |
15 Aug 2023 | CNY | 7.25 | 7.29 | 7.17 | 7.26 | 7.26 | +0.02 (+0.28%) | 1,044,700 |
14 Aug 2023 | CNY | 7.18 | 7.24 | 7.1 | 7.24 | 7.24 | +0.04 (+0.56%) | 1,122,300 |
11 Aug 2023 | CNY | 7.4 | 7.4 | 7.19 | 7.2 | 7.2 | -0.19 (-2.57%) | 1,955,200 |
10 Aug 2023 | CNY | 7.33 | 7.47 | 7.31 | 7.39 | 7.39 | +0.1 (+1.37%) | 2,559,600 |
9 Aug 2023 | CNY | 7.14 | 7.29 | 7.09 | 7.29 | 7.29 | +0.15 (+2.10%) | 1,472,600 |
8 Aug 2023 | CNY | 7.1 | 7.16 | 7.09 | 7.14 | 7.14 | +0.02 (+0.28%) | 745,900 |
7 Aug 2023 | CNY | 7.21 | 7.21 | 7.09 | 7.12 | 7.12 | -0.1 (-1.39%) | 1,343,600 |
4 Aug 2023 | CNY | 7.23 | 7.27 | 7.19 | 7.22 | 7.22 | -0.02 (-0.28%) | 1,055,500 |
3 Aug 2023 | CNY | 7.31 | 7.33 | 7.21 | 7.24 | 7.24 | -0.12 (-1.63%) | 1,528,328 |
2 Aug 2023 | CNY | 7.46 | 7.52 | 7.34 | 7.36 | 7.36 | +0.08 (+1.10%) | 2,392,028 |
1 Aug 2023 | CNY | 7.22 | 7.36 | 7.16 | 7.28 | 7.28 | +0.06 (+0.83%) | 1,306,300 |
31 Jul 2023 | CNY | 7.25 | 7.28 | 7.2 | 7.22 | 7.22 | -0.06 (-0.82%) | 1,623,628 |
28 Jul 2023 | CNY | 7.15 | 7.3 | 7.1 | 7.28 | 7.28 | +0.08 (+1.11%) | 1,086,800 |
27 Jul 2023 | CNY | 7.39 | 7.39 | 7.18 | 7.2 | 7.2 | -0.17 (-2.31%) | 1,346,500 |
26 Jul 2023 | CNY | 7.47 | 7.48 | 7.26 | 7.37 | 7.37 | -0.1 (-1.34%) | 1,967,266 |
25 Jul 2023 | CNY | 7.48 | 7.53 | 7.46 | 7.47 | 7.47 | +0.01 (+0.13%) | 1,121,400 |
24 Jul 2023 | CNY | 7.42 | 7.5 | 7.41 | 7.46 | 7.46 | -0.03 (-0.40%) | 615,900 |
21 Jul 2023 | CNY | 7.55 | 7.58 | 7.45 | 7.49 | 7.49 | -0.08 (-1.06%) | 1,057,400 |
20 Jul 2023 | CNY | 7.65 | 7.66 | 7.54 | 7.57 | 7.57 | -0.08 (-1.05%) | 961,100 |
19 Jul 2023 | CNY | 7.68 | 7.74 | 7.62 | 7.65 | 7.65 | -0.05 (-0.65%) | 1,196,300 |
18 Jul 2023 | CNY | 7.67 | 7.77 | 7.62 | 7.7 | 7.7 | +0.03 (+0.39%) | 1,433,900 |
17 Jul 2023 | CNY | 7.47 | 7.8 | 7.33 | 7.67 | 7.67 | +0.09 (+1.19%) | 3,442,700 |
14 Jul 2023 | CNY | 7.57 | 7.63 | 7.48 | 7.58 | 7.58 | +0.04 (+0.53%) | 1,167,700 |
13 Jul 2023 | CNY | 7.55 | 7.63 | 7.5 | 7.54 | 7.54 | -0.09 (-1.18%) | 1,699,600 |
12 Jul 2023 | CNY | 7.75 | 7.94 | 7.6 | 7.63 | 7.63 | 0.0 (0.0%) | 2,423,800 |
11 Jul 2023 | CNY | 7.46 | 7.64 | 7.46 | 7.63 | 7.63 | +0.11 (+1.46%) | 1,184,700 |
10 Jul 2023 | CNY | 7.71 | 7.71 | 7.51 | 7.52 | 7.52 | -0.16 (-2.08%) | 1,365,900 |
7 Jul 2023 | CNY | 7.7 | 7.7 | 7.62 | 7.68 | 7.68 | +0.03 (+0.39%) | 1,130,500 |
6 Jul 2023 | CNY | 7.69 | 7.73 | 7.6 | 7.65 | 7.65 | -0.03 (-0.39%) | 1,334,500 |