Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 7.4 | 7.4 | 7.15 | 7.19 | 7.19 | -0.16 (-2.18%) | 9,129,900 |
24 Aug 2023 | CNY | 7.37 | 7.45 | 7.32 | 7.35 | 7.35 | +0.02 (+0.27%) | 5,501,800 |
23 Aug 2023 | CNY | 7.46 | 7.49 | 7.32 | 7.33 | 7.33 | -0.17 (-2.27%) | 6,633,170 |
22 Aug 2023 | CNY | 7.4 | 7.52 | 7.3 | 7.5 | 7.5 | +0.11 (+1.49%) | 9,702,670 |
21 Aug 2023 | CNY | 7.45 | 7.54 | 7.39 | 7.39 | 7.39 | -0.06 (-0.81%) | 6,838,900 |
18 Aug 2023 | CNY | 7.59 | 7.65 | 7.44 | 7.45 | 7.45 | -0.12 (-1.59%) | 6,551,910 |
17 Aug 2023 | CNY | 7.47 | 7.61 | 7.41 | 7.57 | 7.57 | +0.1 (+1.34%) | 6,445,010 |
16 Aug 2023 | CNY | 7.55 | 7.61 | 7.47 | 7.47 | 7.47 | -0.08 (-1.06%) | 6,446,350 |
15 Aug 2023 | CNY | 7.71 | 7.72 | 7.52 | 7.55 | 7.55 | -0.11 (-1.44%) | 5,947,200 |
14 Aug 2023 | CNY | 7.5 | 7.68 | 7.48 | 7.66 | 7.66 | +0.08 (+1.06%) | 9,870,200 |
11 Aug 2023 | CNY | 7.76 | 7.8 | 7.58 | 7.58 | 7.58 | -0.19 (-2.45%) | 8,615,060 |
10 Aug 2023 | CNY | 7.84 | 7.84 | 7.7 | 7.77 | 7.77 | -0.07 (-0.89%) | 9,241,770 |
9 Aug 2023 | CNY | 7.98 | 8 | 7.82 | 7.84 | 7.84 | -0.19 (-2.37%) | 9,967,840 |
8 Aug 2023 | CNY | 8.02 | 8.18 | 7.99 | 8.03 | 8.03 | +0.02 (+0.25%) | 10,637,600 |
7 Aug 2023 | CNY | 8.06 | 8.15 | 7.99 | 8.01 | 8.01 | -0.03 (-0.37%) | 10,174,400 |
4 Aug 2023 | CNY | 7.85 | 8.09 | 7.85 | 8.04 | 8.04 | +0.18 (+2.29%) | 12,346,510 |
3 Aug 2023 | CNY | 7.9 | 7.93 | 7.79 | 7.86 | 7.86 | -0.08 (-1.01%) | 9,791,460 |
2 Aug 2023 | CNY | 7.77 | 8.05 | 7.77 | 7.94 | 7.94 | +0.13 (+1.66%) | 17,338,490 |
1 Aug 2023 | CNY | 7.73 | 7.87 | 7.65 | 7.81 | 7.81 | +0.08 (+1.03%) | 12,273,100 |
31 Jul 2023 | CNY | 7.74 | 7.79 | 7.68 | 7.73 | 7.73 | -0.01 (-0.13%) | 7,565,130 |
28 Jul 2023 | CNY | 7.67 | 7.79 | 7.59 | 7.74 | 7.74 | +0.02 (+0.26%) | 9,103,910 |
27 Jul 2023 | CNY | 7.8 | 7.86 | 7.69 | 7.72 | 7.72 | -0.08 (-1.03%) | 8,565,480 |
26 Jul 2023 | CNY | 7.98 | 7.98 | 7.77 | 7.8 | 7.8 | -0.18 (-2.26%) | 10,916,710 |
25 Jul 2023 | CNY | 7.89 | 8.04 | 7.83 | 7.98 | 7.98 | +0.14 (+1.79%) | 10,921,120 |
24 Jul 2023 | CNY | 7.71 | 7.9 | 7.65 | 7.84 | 7.84 | +0.12 (+1.55%) | 11,927,600 |
21 Jul 2023 | CNY | 7.84 | 7.86 | 7.68 | 7.72 | 7.72 | -0.1 (-1.28%) | 11,964,890 |
20 Jul 2023 | CNY | 8.18 | 8.18 | 7.8 | 7.82 | 7.82 | -0.3 (-3.69%) | 16,757,150 |
19 Jul 2023 | CNY | 8.15 | 8.26 | 8.07 | 8.12 | 8.12 | -0.06 (-0.73%) | 9,329,910 |
18 Jul 2023 | CNY | 8.28 | 8.34 | 8.16 | 8.18 | 8.18 | -0.22 (-2.62%) | 12,632,490 |
17 Jul 2023 | CNY | 8.41 | 8.5 | 8.32 | 8.4 | 8.4 | -0.06 (-0.71%) | 15,633,190 |