Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 7.48 | 7.6 | 7.41 | 7.55 | 7.55 | +0.04 (+0.53%) | 1,439,100 |
11 Aug 2023 | CNY | 7.61 | 7.66 | 7.47 | 7.51 | 7.51 | -0.03 (-0.40%) | 1,237,200 |
10 Aug 2023 | CNY | 7.46 | 7.62 | 7.4 | 7.54 | 7.54 | +0.11 (+1.48%) | 1,190,600 |
9 Aug 2023 | CNY | 7.63 | 7.63 | 7.4 | 7.43 | 7.43 | -0.16 (-2.11%) | 1,359,800 |
8 Aug 2023 | CNY | 7.51 | 7.68 | 7.46 | 7.59 | 7.59 | +0.09 (+1.20%) | 1,719,900 |
7 Aug 2023 | CNY | 7.54 | 7.64 | 7.43 | 7.5 | 7.5 | -0.05 (-0.66%) | 1,787,950 |
4 Aug 2023 | CNY | 7.84 | 7.89 | 7.54 | 7.55 | 7.55 | -0.26 (-3.33%) | 2,917,700 |
3 Aug 2023 | CNY | 7.97 | 7.99 | 7.81 | 7.81 | 7.81 | -0.15 (-1.88%) | 1,517,700 |
2 Aug 2023 | CNY | 7.97 | 8.02 | 7.89 | 7.96 | 7.96 | -0.03 (-0.38%) | 1,764,600 |
1 Aug 2023 | CNY | 8.05 | 8.11 | 7.96 | 7.99 | 7.99 | -0.06 (-0.75%) | 2,218,200 |
31 Jul 2023 | CNY | 8.14 | 8.17 | 7.79 | 8.05 | 8.05 | -0.05 (-0.62%) | 5,046,350 |
28 Jul 2023 | CNY | 7.79 | 8.17 | 7.76 | 8.1 | 8.1 | +0.28 (+3.58%) | 4,872,300 |
27 Jul 2023 | CNY | 7.83 | 8.01 | 7.79 | 7.82 | 7.82 | -0.05 (-0.64%) | 1,718,200 |
26 Jul 2023 | CNY | 7.8 | 7.87 | 7.71 | 7.87 | 7.87 | +0.06 (+0.77%) | 1,505,800 |
25 Jul 2023 | CNY | 7.87 | 7.87 | 7.71 | 7.81 | 7.81 | 0.0 (0.0%) | 1,652,500 |
24 Jul 2023 | CNY | 7.8 | 7.88 | 7.73 | 7.81 | 7.81 | +0.02 (+0.26%) | 1,274,000 |
21 Jul 2023 | CNY | 7.84 | 7.89 | 7.73 | 7.79 | 7.79 | -0.01 (-0.13%) | 1,283,400 |
20 Jul 2023 | CNY | 7.87 | 7.89 | 7.76 | 7.8 | 7.8 | -0.01 (-0.13%) | 1,544,100 |
19 Jul 2023 | CNY | 7.78 | 7.9 | 7.72 | 7.81 | 7.81 | +0.08 (+1.03%) | 1,669,994 |
18 Jul 2023 | CNY | 7.78 | 7.89 | 7.7 | 7.73 | 7.73 | 0.0 (0.0%) | 1,943,200 |
17 Jul 2023 | CNY | 7.79 | 7.91 | 7.66 | 7.73 | 7.73 | -0.08 (-1.02%) | 1,654,300 |
14 Jul 2023 | CNY | 7.83 | 7.89 | 7.69 | 7.81 | 7.81 | +0.05 (+0.64%) | 1,907,000 |
13 Jul 2023 | CNY | 7.79 | 7.82 | 7.65 | 7.76 | 7.76 | +0.07 (+0.91%) | 1,610,200 |
12 Jul 2023 | CNY | 7.69 | 7.84 | 7.65 | 7.69 | 7.69 | -0.05 (-0.65%) | 1,503,700 |
11 Jul 2023 | CNY | 7.73 | 7.85 | 7.7 | 7.74 | 7.74 | +0.01 (+0.13%) | 1,260,800 |
10 Jul 2023 | CNY | 7.92 | 7.92 | 7.68 | 7.73 | 7.73 | -0.03 (-0.39%) | 696,500 |
7 Jul 2023 | CNY | 7.77 | 7.84 | 7.69 | 7.76 | 7.76 | -0.04 (-0.51%) | 1,045,000 |
6 Jul 2023 | CNY | 7.7 | 7.89 | 7.7 | 7.8 | 7.8 | +0.08 (+1.04%) | 1,494,000 |
5 Jul 2023 | CNY | 7.82 | 7.9 | 7.68 | 7.72 | 7.72 | -0.07 (-0.90%) | 1,269,800 |
4 Jul 2023 | CNY | 7.85 | 7.94 | 7.66 | 7.79 | 7.79 | +0.1 (+1.30%) | 1,656,300 |