Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 7.5 | 7.68 | 7.41 | 7.42 | 7.42 | -0.12 (-1.59%) | 2,392,500 |
24 Aug 2023 | CNY | 7.56 | 7.69 | 7.46 | 7.54 | 7.54 | 0.0 (0.0%) | 2,283,840 |
23 Aug 2023 | CNY | 7.61 | 7.65 | 7.46 | 7.54 | 7.54 | -0.09 (-1.18%) | 1,963,900 |
22 Aug 2023 | CNY | 7.76 | 7.79 | 7.49 | 7.63 | 7.63 | -0.1 (-1.29%) | 2,621,500 |
21 Aug 2023 | CNY | 7.75 | 7.84 | 7.68 | 7.73 | 7.73 | +0.03 (+0.39%) | 2,681,100 |
18 Aug 2023 | CNY | 7.65 | 7.85 | 7.56 | 7.7 | 7.7 | +0.06 (+0.79%) | 3,043,200 |
17 Aug 2023 | CNY | 7.44 | 7.65 | 7.35 | 7.64 | 7.64 | +0.22 (+2.96%) | 2,401,600 |
16 Aug 2023 | CNY | 7.46 | 7.52 | 7.38 | 7.42 | 7.42 | -0.04 (-0.54%) | 1,236,400 |
15 Aug 2023 | CNY | 7.52 | 7.59 | 7.42 | 7.46 | 7.46 | -0.04 (-0.53%) | 1,613,510 |
14 Aug 2023 | CNY | 7.34 | 7.53 | 7.34 | 7.5 | 7.5 | +0.07 (+0.94%) | 1,505,200 |
11 Aug 2023 | CNY | 7.5 | 7.61 | 7.42 | 7.43 | 7.43 | -0.06 (-0.80%) | 1,705,800 |
10 Aug 2023 | CNY | 7.5 | 7.51 | 7.38 | 7.49 | 7.49 | +0.06 (+0.81%) | 1,372,700 |
9 Aug 2023 | CNY | 7.5 | 7.52 | 7.38 | 7.43 | 7.43 | -0.09 (-1.20%) | 1,439,300 |
8 Aug 2023 | CNY | 7.57 | 7.59 | 7.5 | 7.52 | 7.52 | -0.01 (-0.13%) | 1,234,900 |
7 Aug 2023 | CNY | 7.62 | 7.68 | 7.5 | 7.53 | 7.53 | -0.08 (-1.05%) | 1,804,100 |
4 Aug 2023 | CNY | 7.7 | 7.73 | 7.57 | 7.61 | 7.61 | -0.04 (-0.52%) | 2,360,500 |
3 Aug 2023 | CNY | 7.83 | 7.83 | 7.63 | 7.65 | 7.65 | -0.18 (-2.30%) | 2,241,700 |
2 Aug 2023 | CNY | 7.81 | 7.85 | 7.76 | 7.83 | 7.83 | +0.06 (+0.77%) | 2,098,500 |
1 Aug 2023 | CNY | 7.88 | 7.89 | 7.74 | 7.77 | 7.77 | -0.14 (-1.77%) | 2,282,400 |
31 Jul 2023 | CNY | 7.91 | 7.96 | 7.84 | 7.91 | 7.91 | -0.03 (-0.38%) | 2,515,000 |
28 Jul 2023 | CNY | 7.71 | 7.94 | 7.68 | 7.94 | 7.94 | +0.15 (+1.93%) | 3,161,600 |
27 Jul 2023 | CNY | 7.87 | 7.9 | 7.77 | 7.79 | 7.79 | -0.07 (-0.89%) | 2,030,800 |
26 Jul 2023 | CNY | 7.97 | 7.97 | 7.84 | 7.86 | 7.86 | -0.1 (-1.26%) | 2,379,900 |
25 Jul 2023 | CNY | 7.89 | 7.98 | 7.81 | 7.96 | 7.96 | +0.1 (+1.27%) | 2,793,900 |
24 Jul 2023 | CNY | 7.9 | 8.04 | 7.82 | 7.86 | 7.86 | +0.09 (+1.16%) | 2,474,800 |
21 Jul 2023 | CNY | 7.87 | 7.87 | 7.74 | 7.77 | 7.77 | -0.08 (-1.02%) | 2,286,800 |
20 Jul 2023 | CNY | 7.91 | 8.05 | 7.77 | 7.85 | 7.85 | -0.04 (-0.51%) | 3,499,400 |
19 Jul 2023 | CNY | 7.84 | 7.91 | 7.77 | 7.89 | 7.89 | +0.06 (+0.77%) | 1,932,300 |
18 Jul 2023 | CNY | 7.88 | 7.89 | 7.76 | 7.83 | 7.83 | -0.03 (-0.38%) | 1,637,000 |
17 Jul 2023 | CNY | 7.67 | 7.9 | 7.59 | 7.86 | 7.86 | +0.14 (+1.81%) | 3,055,900 |