Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 8.7 | 8.9 | 8.67 | 8.89 | 8.89 | +0.17 (+1.95%) | 7,146,906 |
16 Aug 2023 | CNY | 8.92 | 8.94 | 8.66 | 8.72 | 8.72 | -0.19 (-2.13%) | 7,029,716 |
15 Aug 2023 | CNY | 8.88 | 8.97 | 8.82 | 8.91 | 8.91 | -0.02 (-0.22%) | 5,995,987 |
14 Aug 2023 | CNY | 9.05 | 9.06 | 8.72 | 8.93 | 8.93 | +0.01 (+0.11%) | 8,843,384 |
11 Aug 2023 | CNY | 9.18 | 9.18 | 8.92 | 8.92 | 8.92 | -0.26 (-2.83%) | 6,906,890 |
10 Aug 2023 | CNY | 9.09 | 9.22 | 9.02 | 9.18 | 9.18 | +0.08 (+0.88%) | 8,543,532 |
9 Aug 2023 | CNY | 9.01 | 9.15 | 8.98 | 9.1 | 9.1 | +0.04 (+0.44%) | 7,104,836 |
8 Aug 2023 | CNY | 9.18 | 9.18 | 8.94 | 9.06 | 9.06 | -0.13 (-1.41%) | 8,428,803 |
7 Aug 2023 | CNY | 9.3 | 9.31 | 9.15 | 9.19 | 9.19 | -0.1 (-1.08%) | 5,829,680 |
4 Aug 2023 | CNY | 9.15 | 9.35 | 9.14 | 9.29 | 9.29 | +0.14 (+1.53%) | 11,216,658 |
3 Aug 2023 | CNY | 9.16 | 9.25 | 9.12 | 9.15 | 9.15 | -0.01 (-0.11%) | 7,274,199 |
2 Aug 2023 | CNY | 9.22 | 9.26 | 9.1 | 9.16 | 9.16 | -0.11 (-1.19%) | 7,671,351 |
1 Aug 2023 | CNY | 9.18 | 9.29 | 9.1 | 9.27 | 9.27 | +0.07 (+0.76%) | 10,969,344 |
31 Jul 2023 | CNY | 9.28 | 9.35 | 9.16 | 9.2 | 9.2 | -0.1 (-1.08%) | 15,248,865 |
28 Jul 2023 | CNY | 9.35 | 9.41 | 9.26 | 9.3 | 9.3 | -0.03 (-0.32%) | 12,373,885 |
27 Jul 2023 | CNY | 9.53 | 9.58 | 9.32 | 9.33 | 9.33 | -0.15 (-1.58%) | 11,865,837 |
26 Jul 2023 | CNY | 9.53 | 9.57 | 9.28 | 9.48 | 9.48 | -0.07 (-0.73%) | 18,808,530 |
25 Jul 2023 | CNY | 9.71 | 9.76 | 9.51 | 9.55 | 9.55 | -0.14 (-1.44%) | 12,615,032 |
24 Jul 2023 | CNY | 9.49 | 9.73 | 9.4 | 9.69 | 9.69 | +0.15 (+1.57%) | 13,188,157 |
21 Jul 2023 | CNY | 9.75 | 9.75 | 9.45 | 9.54 | 9.54 | -0.13 (-1.34%) | 13,168,172 |
20 Jul 2023 | CNY | 9.86 | 9.91 | 9.66 | 9.67 | 9.67 | -0.23 (-2.32%) | 15,865,529 |
19 Jul 2023 | CNY | 9.87 | 9.96 | 9.77 | 9.9 | 9.9 | +0.02 (+0.20%) | 17,144,873 |
18 Jul 2023 | CNY | 9.67 | 9.98 | 9.64 | 9.88 | 9.88 | +0.14 (+1.44%) | 30,826,496 |
17 Jul 2023 | CNY | 9.34 | 9.85 | 9.3 | 9.74 | 9.74 | +0.36 (+3.84%) | 27,106,177 |
14 Jul 2023 | CNY | 9.63 | 9.71 | 9.37 | 9.38 | 9.38 | -0.25 (-2.60%) | 20,661,366 |
13 Jul 2023 | CNY | 9.6 | 9.77 | 9.5 | 9.63 | 9.63 | +0.07 (+0.73%) | 31,728,792 |
12 Jul 2023 | CNY | 9.45 | 10.13 | 9.45 | 9.56 | 9.56 | +0.22 (+2.36%) | 64,236,611 |
11 Jul 2023 | CNY | 9.25 | 9.44 | 9.19 | 9.34 | 9.34 | +0.09 (+0.97%) | 11,403,133 |
10 Jul 2023 | CNY | 9.27 | 9.32 | 9.2 | 9.25 | 9.25 | +0.01 (+0.11%) | 8,967,600 |
7 Jul 2023 | CNY | 9.43 | 9.43 | 9.21 | 9.24 | 9.24 | -0.19 (-2.01%) | 11,100,380 |