Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 7.53 | 7.75 | 7.5 | 7.55 | 7.55 | -0.01 (-0.13%) | 3,291,600 |
17 Aug 2023 | CNY | 7.42 | 7.61 | 7.29 | 7.56 | 7.56 | +0.19 (+2.58%) | 3,724,171 |
16 Aug 2023 | CNY | 7.42 | 7.46 | 7.37 | 7.37 | 7.37 | -0.05 (-0.67%) | 1,854,500 |
15 Aug 2023 | CNY | 7.53 | 7.57 | 7.39 | 7.42 | 7.42 | -0.11 (-1.46%) | 2,571,800 |
14 Aug 2023 | CNY | 7.54 | 7.6 | 7.4 | 7.53 | 7.53 | -0.05 (-0.66%) | 2,946,572 |
11 Aug 2023 | CNY | 7.72 | 7.74 | 7.57 | 7.58 | 7.58 | -0.12 (-1.56%) | 3,175,300 |
10 Aug 2023 | CNY | 7.74 | 7.78 | 7.65 | 7.7 | 7.7 | 0.0 (0.0%) | 2,060,800 |
9 Aug 2023 | CNY | 7.76 | 7.77 | 7.7 | 7.7 | 7.7 | -0.05 (-0.65%) | 2,431,200 |
8 Aug 2023 | CNY | 7.85 | 7.85 | 7.73 | 7.75 | 7.75 | -0.08 (-1.02%) | 2,538,600 |
7 Aug 2023 | CNY | 7.93 | 7.99 | 7.83 | 7.83 | 7.83 | -0.12 (-1.51%) | 2,455,803 |
4 Aug 2023 | CNY | 7.96 | 8.01 | 7.92 | 7.95 | 7.95 | -0.02 (-0.25%) | 3,063,000 |
3 Aug 2023 | CNY | 7.94 | 7.98 | 7.89 | 7.97 | 7.97 | +0.02 (+0.25%) | 2,129,432 |
2 Aug 2023 | CNY | 7.95 | 7.98 | 7.9 | 7.95 | 7.95 | +0.01 (+0.13%) | 2,387,500 |
1 Aug 2023 | CNY | 7.86 | 7.98 | 7.8 | 7.94 | 7.94 | +0.1 (+1.28%) | 3,215,521 |
31 Jul 2023 | CNY | 7.81 | 7.88 | 7.8 | 7.84 | 7.84 | +0.04 (+0.51%) | 2,893,500 |
28 Jul 2023 | CNY | 7.78 | 7.86 | 7.71 | 7.8 | 7.8 | -0.01 (-0.13%) | 2,116,100 |
27 Jul 2023 | CNY | 7.88 | 7.94 | 7.8 | 7.81 | 7.81 | -0.06 (-0.76%) | 2,212,900 |
26 Jul 2023 | CNY | 7.91 | 7.96 | 7.84 | 7.87 | 7.87 | -0.08 (-1.01%) | 2,988,237 |
25 Jul 2023 | CNY | 7.81 | 8.04 | 7.77 | 7.95 | 7.95 | +0.27 (+3.52%) | 6,084,500 |
24 Jul 2023 | CNY | 7.66 | 7.75 | 7.59 | 7.68 | 7.68 | +0.02 (+0.26%) | 2,684,800 |
21 Jul 2023 | CNY | 7.76 | 7.81 | 7.64 | 7.66 | 7.66 | -0.12 (-1.54%) | 4,087,321 |
20 Jul 2023 | CNY | 8.04 | 8.05 | 7.75 | 7.78 | 7.78 | -0.28 (-3.47%) | 9,476,597 |
19 Jul 2023 | CNY | 7.92 | 8.14 | 7.87 | 8.06 | 8.06 | +0.14 (+1.77%) | 7,726,900 |
18 Jul 2023 | CNY | 7.91 | 7.97 | 7.81 | 7.92 | 7.92 | +0.04 (+0.51%) | 2,112,600 |
17 Jul 2023 | CNY | 7.88 | 7.93 | 7.73 | 7.88 | 7.88 | -0.03 (-0.38%) | 4,141,100 |
14 Jul 2023 | CNY | 7.99 | 7.99 | 7.89 | 7.91 | 7.91 | -0.03 (-0.38%) | 2,463,300 |
13 Jul 2023 | CNY | 7.86 | 7.97 | 7.86 | 7.94 | 7.94 | +0.08 (+1.02%) | 2,181,472 |
12 Jul 2023 | CNY | 8.04 | 8.06 | 7.84 | 7.86 | 7.86 | -0.16 (-2.00%) | 2,374,197 |
11 Jul 2023 | CNY | 7.9 | 8.04 | 7.83 | 8.02 | 8.02 | +0.18 (+2.30%) | 2,522,500 |
10 Jul 2023 | CNY | 7.91 | 7.94 | 7.81 | 7.84 | 7.84 | -0.02 (-0.25%) | 2,134,000 |