Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 7.93 | 7.94 | 7.64 | 7.66 | 7.66 | -0.25 (-3.16%) | 24,724,960 |
24 Aug 2023 | CNY | 7.85 | 8.03 | 7.77 | 7.91 | 7.91 | +0.06 (+0.76%) | 13,138,160 |
23 Aug 2023 | CNY | 7.99 | 7.99 | 7.85 | 7.85 | 7.85 | -0.14 (-1.75%) | 9,250,050 |
22 Aug 2023 | CNY | 8.08 | 8.13 | 7.8 | 7.99 | 7.99 | -0.07 (-0.87%) | 17,961,070 |
21 Aug 2023 | CNY | 8.17 | 8.21 | 8.02 | 8.06 | 8.06 | -0.13 (-1.59%) | 11,896,270 |
18 Aug 2023 | CNY | 8.3 | 8.32 | 8.17 | 8.19 | 8.19 | -0.1 (-1.21%) | 10,343,630 |
17 Aug 2023 | CNY | 8.38 | 8.4 | 8.2 | 8.29 | 8.29 | -0.14 (-1.66%) | 22,241,830 |
16 Aug 2023 | CNY | 8.53 | 8.57 | 8.41 | 8.43 | 8.43 | -0.08 (-0.94%) | 7,283,190 |
15 Aug 2023 | CNY | 8.62 | 8.64 | 8.44 | 8.51 | 8.51 | -0.09 (-1.05%) | 10,653,580 |
14 Aug 2023 | CNY | 8.46 | 8.61 | 8.36 | 8.6 | 8.6 | +0.08 (+0.94%) | 12,424,580 |
11 Aug 2023 | CNY | 8.57 | 8.66 | 8.51 | 8.52 | 8.52 | -0.05 (-0.58%) | 11,820,340 |
10 Aug 2023 | CNY | 8.8 | 8.85 | 8.52 | 8.57 | 8.57 | -0.2 (-2.28%) | 14,658,150 |
9 Aug 2023 | CNY | 8.5 | 8.84 | 8.48 | 8.77 | 8.77 | +0.24 (+2.81%) | 21,487,790 |
8 Aug 2023 | CNY | 8.55 | 8.61 | 8.4 | 8.53 | 8.53 | -0.02 (-0.23%) | 13,018,820 |
7 Aug 2023 | CNY | 8.73 | 8.76 | 8.35 | 8.55 | 8.55 | -0.23 (-2.62%) | 27,140,050 |
4 Aug 2023 | CNY | 8.81 | 8.88 | 8.72 | 8.78 | 8.78 | -0.02 (-0.23%) | 12,620,620 |
3 Aug 2023 | CNY | 8.76 | 8.89 | 8.75 | 8.8 | 8.8 | +0.02 (+0.23%) | 15,154,550 |
2 Aug 2023 | CNY | 8.95 | 9 | 8.77 | 8.78 | 8.78 | -0.23 (-2.55%) | 19,845,710 |
1 Aug 2023 | CNY | 9 | 9.16 | 8.96 | 9.01 | 9.01 | -0.04 (-0.44%) | 22,394,220 |
31 Jul 2023 | CNY | 9.21 | 9.4 | 8.93 | 9.05 | 9.05 | -0.1 (-1.09%) | 35,511,690 |
28 Jul 2023 | CNY | 9.07 | 9.25 | 9.01 | 9.15 | 9.15 | +0.08 (+0.88%) | 22,200,500 |
27 Jul 2023 | CNY | 8.99 | 9.14 | 8.93 | 9.07 | 9.07 | +0.08 (+0.89%) | 15,698,250 |
26 Jul 2023 | CNY | 9.02 | 9.06 | 8.95 | 8.99 | 8.99 | -0.02 (-0.22%) | 11,109,000 |
25 Jul 2023 | CNY | 8.85 | 9.07 | 8.84 | 9.01 | 9.01 | +0.22 (+2.50%) | 27,281,290 |
24 Jul 2023 | CNY | 8.66 | 8.82 | 8.64 | 8.79 | 8.79 | +0.08 (+0.92%) | 12,986,200 |
21 Jul 2023 | CNY | 8.69 | 8.78 | 8.6 | 8.71 | 8.71 | +0.07 (+0.81%) | 11,891,680 |
20 Jul 2023 | CNY | 8.74 | 8.88 | 8.63 | 8.64 | 8.64 | -0.04 (-0.46%) | 11,045,930 |
19 Jul 2023 | CNY | 8.7 | 8.79 | 8.66 | 8.68 | 8.68 | -0.01 (-0.12%) | 8,946,880 |
18 Jul 2023 | CNY | 9 | 9.03 | 8.65 | 8.69 | 8.69 | -0.25 (-2.80%) | 20,922,760 |
17 Jul 2023 | CNY | 8.86 | 9.03 | 8.69 | 8.94 | 8.94 | 0.0 (0.0%) | 30,706,780 |