Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 7.76 | 7.76 | 7.65 | 7.67 | 7.67 | -0.06 (-0.78%) | 849,740 |
13 Jul 2023 | CNY | 7.66 | 7.75 | 7.66 | 7.73 | 7.73 | +0.06 (+0.78%) | 1,016,280 |
12 Jul 2023 | CNY | 7.69 | 7.73 | 7.66 | 7.67 | 7.67 | -0.02 (-0.26%) | 973,840 |
11 Jul 2023 | CNY | 7.68 | 7.7 | 7.64 | 7.69 | 7.69 | +0.05 (+0.65%) | 1,085,280 |
10 Jul 2023 | CNY | 7.65 | 7.69 | 7.62 | 7.64 | 7.64 | +0.03 (+0.39%) | 969,900 |
7 Jul 2023 | CNY | 7.65 | 7.66 | 7.59 | 7.61 | 7.61 | -0.02 (-0.26%) | 725,680 |
6 Jul 2023 | CNY | 7.68 | 7.68 | 7.61 | 7.63 | 7.63 | -0.01 (-0.13%) | 859,800 |
5 Jul 2023 | CNY | 7.65 | 7.68 | 7.59 | 7.64 | 7.64 | -0.01 (-0.13%) | 1,334,500 |
4 Jul 2023 | CNY | 7.62 | 7.68 | 7.58 | 7.65 | 7.65 | +0.03 (+0.39%) | 1,433,820 |
3 Jul 2023 | CNY | 7.5 | 7.62 | 7.5 | 7.62 | 7.62 | +0.12 (+1.60%) | 1,575,340 |
30 Jun 2023 | CNY | 7.45 | 7.5 | 7.41 | 7.5 | 7.5 | +0.11 (+1.49%) | 962,430 |
29 Jun 2023 | CNY | 7.37 | 7.46 | 7.37 | 7.39 | 7.39 | 0.0 (0.0%) | 972,820 |
28 Jun 2023 | CNY | 7.41 | 7.41 | 7.3 | 7.39 | 7.39 | -0.02 (-0.27%) | 841,780 |
27 Jun 2023 | CNY | 7.28 | 7.45 | 7.27 | 7.41 | 7.41 | +0.13 (+1.79%) | 1,206,660 |
26 Jun 2023 | CNY | 7.35 | 7.35 | 7.26 | 7.28 | 7.28 | -0.08 (-1.09%) | 1,358,480 |
21 Jun 2023 | CNY | 7.4 | 7.46 | 7.35 | 7.36 | 7.36 | -0.05 (-0.67%) | 987,020 |
20 Jun 2023 | CNY | 7.53 | 7.53 | 7.4 | 7.41 | 7.41 | -0.12 (-1.59%) | 1,280,840 |
19 Jun 2023 | CNY | 7.58 | 7.61 | 7.52 | 7.53 | 7.53 | -0.05 (-0.66%) | 872,410 |
16 Jun 2023 | CNY | 7.58 | 7.62 | 7.56 | 7.58 | 7.58 | +0.01 (+0.13%) | 1,018,690 |
15 Jun 2023 | CNY | 7.53 | 7.57 | 7.45 | 7.57 | 7.57 | +0.07 (+0.93%) | 1,235,270 |
14 Jun 2023 | CNY | 7.47 | 7.5 | 7.43 | 7.5 | 7.5 | +0.03 (+0.40%) | 908,880 |
13 Jun 2023 | CNY | 7.5 | 7.51 | 7.44 | 7.47 | 7.47 | -0.03 (-0.40%) | 901,200 |
12 Jun 2023 | CNY | 7.47 | 7.5 | 7.31 | 7.5 | 7.5 | +0.04 (+0.54%) | 1,638,280 |
9 Jun 2023 | CNY | 7.61 | 7.61 | 7.43 | 7.46 | 7.46 | -0.13 (-1.71%) | 1,921,580 |
8 Jun 2023 | CNY | 7.61 | 7.62 | 7.55 | 7.59 | 7.59 | -0.03 (-0.39%) | 1,145,000 |
7 Jun 2023 | CNY | 7.7 | 7.7 | 7.6 | 7.62 | 7.62 | -0.09 (-1.17%) | 1,239,380 |
6 Jun 2023 | CNY | 7.79 | 7.82 | 7.69 | 7.71 | 7.71 | -0.07 (-0.90%) | 1,256,250 |
5 Jun 2023 | CNY | 7.8 | 7.81 | 7.73 | 7.78 | 7.78 | -0.02 (-0.26%) | 822,850 |
2 Jun 2023 | CNY | 7.62 | 7.88 | 7.62 | 7.8 | 7.8 | +0.18 (+2.36%) | 1,531,560 |
1 Jun 2023 | CNY | 7.64 | 7.69 | 7.57 | 7.62 | 7.62 | -0.02 (-0.26%) | 854,740 |