Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 7.58 | 7.69 | 7.5 | 7.55 | 7.55 | -0.05 (-0.66%) | 1,798,000 |
17 Aug 2023 | CNY | 7.54 | 7.65 | 7.46 | 7.6 | 7.6 | +0.01 (+0.13%) | 1,850,800 |
16 Aug 2023 | CNY | 7.48 | 7.69 | 7.44 | 7.59 | 7.59 | +0.12 (+1.61%) | 2,500,400 |
15 Aug 2023 | CNY | 7.28 | 7.55 | 7.25 | 7.47 | 7.47 | +0.16 (+2.19%) | 2,820,160 |
14 Aug 2023 | CNY | 7.16 | 7.32 | 7.12 | 7.31 | 7.31 | +0.1 (+1.39%) | 1,426,620 |
11 Aug 2023 | CNY | 7.45 | 7.45 | 7.2 | 7.21 | 7.21 | -0.17 (-2.30%) | 2,142,500 |
10 Aug 2023 | CNY | 7.34 | 7.39 | 7.29 | 7.38 | 7.38 | +0.04 (+0.54%) | 1,368,720 |
9 Aug 2023 | CNY | 7.48 | 7.48 | 7.33 | 7.34 | 7.34 | -0.09 (-1.21%) | 1,080,520 |
8 Aug 2023 | CNY | 7.45 | 7.48 | 7.35 | 7.43 | 7.43 | -0.01 (-0.13%) | 1,485,687 |
7 Aug 2023 | CNY | 7.54 | 7.58 | 7.4 | 7.44 | 7.44 | -0.1 (-1.33%) | 1,774,100 |
4 Aug 2023 | CNY | 7.74 | 7.81 | 7.53 | 7.54 | 7.54 | -0.2 (-2.58%) | 2,103,847 |
3 Aug 2023 | CNY | 7.78 | 7.81 | 7.66 | 7.74 | 7.74 | -0.01 (-0.13%) | 2,062,600 |
2 Aug 2023 | CNY | 7.82 | 7.85 | 7.69 | 7.75 | 7.75 | -0.07 (-0.90%) | 1,759,120 |
1 Aug 2023 | CNY | 7.91 | 7.97 | 7.78 | 7.82 | 7.82 | -0.1 (-1.26%) | 2,020,840 |
31 Jul 2023 | CNY | 7.85 | 7.92 | 7.71 | 7.92 | 7.92 | +0.03 (+0.38%) | 3,176,820 |
28 Jul 2023 | CNY | 7.67 | 7.9 | 7.66 | 7.89 | 7.89 | +0.21 (+2.73%) | 3,510,760 |
27 Jul 2023 | CNY | 7.71 | 7.74 | 7.56 | 7.68 | 7.68 | -0.03 (-0.39%) | 1,764,900 |
26 Jul 2023 | CNY | 7.67 | 7.78 | 7.6 | 7.71 | 7.71 | +0.05 (+0.65%) | 2,252,780 |
25 Jul 2023 | CNY | 7.71 | 7.73 | 7.6 | 7.66 | 7.66 | 0.0 (0.0%) | 2,182,100 |
24 Jul 2023 | CNY | 7.79 | 7.79 | 7.56 | 7.66 | 7.66 | -0.08 (-1.03%) | 3,797,000 |
21 Jul 2023 | CNY | 7.58 | 7.88 | 7.58 | 7.74 | 7.74 | +0.12 (+1.57%) | 4,413,200 |
20 Jul 2023 | CNY | 7.59 | 7.67 | 7.49 | 7.62 | 7.62 | +0.03 (+0.40%) | 2,134,080 |
19 Jul 2023 | CNY | 7.5 | 7.6 | 7.5 | 7.59 | 7.59 | +0.04 (+0.53%) | 1,478,680 |
18 Jul 2023 | CNY | 7.51 | 7.59 | 7.4 | 7.55 | 7.55 | +0.08 (+1.07%) | 1,911,340 |
17 Jul 2023 | CNY | 7.4 | 7.53 | 7.27 | 7.47 | 7.47 | +0.1 (+1.36%) | 2,085,380 |
14 Jul 2023 | CNY | 7.4 | 7.47 | 7.31 | 7.37 | 7.37 | -0.11 (-1.47%) | 1,583,480 |
13 Jul 2023 | CNY | 7.5 | 7.56 | 7.39 | 7.48 | 7.48 | +0.03 (+0.40%) | 2,208,460 |
12 Jul 2023 | CNY | 7.56 | 7.63 | 7.43 | 7.45 | 7.45 | -0.12 (-1.59%) | 1,687,680 |
11 Jul 2023 | CNY | 7.62 | 7.62 | 7.51 | 7.57 | 7.57 | -0.02 (-0.26%) | 1,866,100 |
10 Jul 2023 | CNY | 7.46 | 7.64 | 7.46 | 7.59 | 7.59 | +0.06 (+0.80%) | 2,407,700 |