Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | CNY | 7.25 | 7.26 | 7.15 | 7.18 | 7.18 | +0.01 (+0.14%) | 1,500,820 |
9 Oct 2023 | CNY | 7.38 | 7.39 | 7.15 | 7.17 | 7.17 | -0.21 (-2.85%) | 1,970,700 |
28 Sep 2023 | CNY | 7.28 | 7.46 | 7.24 | 7.38 | 7.38 | +0.15 (+2.07%) | 1,574,220 |
27 Sep 2023 | CNY | 7.27 | 7.32 | 7.19 | 7.23 | 7.23 | -0.03 (-0.41%) | 939,500 |
26 Sep 2023 | CNY | 7.3 | 7.36 | 7.25 | 7.26 | 7.26 | -0.08 (-1.09%) | 876,300 |
25 Sep 2023 | CNY | 7.36 | 7.49 | 7.29 | 7.34 | 7.34 | -0.01 (-0.14%) | 1,631,848 |
22 Sep 2023 | CNY | 7.27 | 7.4 | 7.19 | 7.35 | 7.35 | +0.08 (+1.10%) | 1,603,800 |
21 Sep 2023 | CNY | 7.41 | 7.42 | 7.22 | 7.27 | 7.27 | -0.13 (-1.76%) | 1,585,100 |
20 Sep 2023 | CNY | 7.46 | 7.47 | 7.38 | 7.4 | 7.4 | -0.05 (-0.67%) | 1,368,400 |
19 Sep 2023 | CNY | 7.57 | 7.61 | 7.43 | 7.45 | 7.45 | -0.15 (-1.97%) | 2,266,700 |
18 Sep 2023 | CNY | 7.32 | 7.62 | 7.26 | 7.6 | 7.6 | +0.29 (+3.97%) | 3,784,740 |
15 Sep 2023 | CNY | 7.2 | 7.4 | 7.1 | 7.31 | 7.31 | +0.15 (+2.09%) | 2,502,560 |
14 Sep 2023 | CNY | 7.2 | 7.2 | 7.09 | 7.16 | 7.16 | -0.01 (-0.14%) | 1,766,400 |
13 Sep 2023 | CNY | 7.22 | 7.28 | 7.12 | 7.17 | 7.17 | -0.08 (-1.10%) | 1,150,420 |
12 Sep 2023 | CNY | 7.35 | 7.35 | 7.18 | 7.25 | 7.25 | -0.09 (-1.23%) | 1,938,600 |
11 Sep 2023 | CNY | 7.27 | 7.4 | 7.19 | 7.34 | 7.34 | +0.08 (+1.10%) | 1,450,140 |
8 Sep 2023 | CNY | 7.34 | 7.39 | 7.25 | 7.26 | 7.26 | -0.08 (-1.09%) | 1,544,360 |
7 Sep 2023 | CNY | 7.4 | 7.44 | 7.32 | 7.34 | 7.34 | -0.06 (-0.81%) | 1,314,720 |
6 Sep 2023 | CNY | 7.56 | 7.57 | 7.38 | 7.4 | 7.4 | -0.07 (-0.94%) | 1,431,700 |
5 Sep 2023 | CNY | 7.62 | 7.62 | 7.41 | 7.47 | 7.47 | -0.1 (-1.32%) | 1,665,800 |
4 Sep 2023 | CNY | 7.39 | 7.58 | 7.34 | 7.57 | 7.57 | +0.18 (+2.44%) | 2,106,760 |
1 Sep 2023 | CNY | 7.33 | 7.4 | 7.25 | 7.39 | 7.39 | +0.08 (+1.09%) | 1,769,100 |
31 Aug 2023 | CNY | 7.41 | 7.48 | 7.26 | 7.31 | 7.31 | -0.1 (-1.35%) | 2,038,600 |
30 Aug 2023 | CNY | 7.29 | 7.52 | 7.29 | 7.41 | 7.41 | +0.09 (+1.23%) | 2,811,509 |
29 Aug 2023 | CNY | 7.24 | 7.38 | 7.19 | 7.32 | 7.32 | +0.06 (+0.83%) | 2,748,080 |
28 Aug 2023 | CNY | 7.42 | 7.5 | 7.22 | 7.26 | 7.26 | +0.1 (+1.40%) | 4,120,440 |
25 Aug 2023 | CNY | 7.23 | 7.39 | 7.13 | 7.16 | 7.16 | -0.1 (-1.38%) | 2,022,980 |
24 Aug 2023 | CNY | 7.1 | 7.34 | 7.03 | 7.26 | 7.26 | +0.15 (+2.11%) | 2,630,220 |
23 Aug 2023 | CNY | 7.34 | 7.34 | 7.11 | 7.11 | 7.11 | -0.22 (-3.00%) | 2,616,200 |
22 Aug 2023 | CNY | 7.61 | 7.66 | 7.29 | 7.33 | 7.33 | -0.31 (-4.06%) | 5,176,240 |