Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2023 | CNY | 10.33 | 10.33 | 10.17 | 10.22 | 10.22 | -0.13 (-1.26%) | 5,389,183 |
31 Jul 2023 | CNY | 10.19 | 10.45 | 10.19 | 10.35 | 10.35 | +0.12 (+1.17%) | 7,737,793 |
28 Jul 2023 | CNY | 9.98 | 10.26 | 9.97 | 10.23 | 10.23 | +0.18 (+1.79%) | 8,276,500 |
27 Jul 2023 | CNY | 10.08 | 10.19 | 10.01 | 10.05 | 10.05 | -0.03 (-0.30%) | 4,174,200 |
26 Jul 2023 | CNY | 10.04 | 10.09 | 9.96 | 10.08 | 10.08 | +0.04 (+0.40%) | 5,042,901 |
25 Jul 2023 | CNY | 9.95 | 10.11 | 9.93 | 10.04 | 10.04 | +0.19 (+1.93%) | 6,711,401 |
24 Jul 2023 | CNY | 9.82 | 9.95 | 9.7 | 9.85 | 9.85 | -0.08 (-0.81%) | 6,084,600 |
21 Jul 2023 | CNY | 9.7 | 10.07 | 9.7 | 9.93 | 9.93 | +0.2 (+2.06%) | 8,338,876 |
20 Jul 2023 | CNY | 9.76 | 9.84 | 9.7 | 9.73 | 9.73 | -0.02 (-0.21%) | 3,142,875 |
19 Jul 2023 | CNY | 9.75 | 9.83 | 9.66 | 9.75 | 9.75 | 0.0 (0.0%) | 2,168,100 |
18 Jul 2023 | CNY | 9.82 | 9.84 | 9.72 | 9.75 | 9.75 | -0.09 (-0.91%) | 1,698,000 |
17 Jul 2023 | CNY | 9.75 | 9.84 | 9.65 | 9.84 | 9.84 | +0.03 (+0.31%) | 2,640,000 |
14 Jul 2023 | CNY | 9.96 | 9.96 | 9.76 | 9.81 | 9.81 | -0.12 (-1.21%) | 3,351,701 |
13 Jul 2023 | CNY | 9.76 | 9.94 | 9.73 | 9.93 | 9.93 | +0.24 (+2.48%) | 4,578,100 |
12 Jul 2023 | CNY | 9.89 | 9.92 | 9.68 | 9.69 | 9.69 | -0.17 (-1.72%) | 3,183,400 |
11 Jul 2023 | CNY | 9.93 | 9.94 | 9.81 | 9.86 | 9.86 | -0.07 (-0.70%) | 2,788,400 |
10 Jul 2023 | CNY | 9.96 | 10.01 | 9.87 | 9.93 | 9.93 | +0.02 (+0.20%) | 2,976,200 |
7 Jul 2023 | CNY | 9.84 | 9.96 | 9.83 | 9.91 | 9.91 | -0.03 (-0.30%) | 3,255,100 |
6 Jul 2023 | CNY | 9.88 | 9.98 | 9.85 | 9.94 | 9.94 | +0.06 (+0.61%) | 3,968,250 |
5 Jul 2023 | CNY | 9.92 | 9.93 | 9.84 | 9.88 | 9.88 | -0.04 (-0.40%) | 2,606,301 |
4 Jul 2023 | CNY | 9.95 | 9.99 | 9.81 | 9.92 | 9.92 | -0.01 (-0.10%) | 3,841,183 |
3 Jul 2023 | CNY | 9.77 | 9.94 | 9.75 | 9.93 | 9.93 | +0.15 (+1.53%) | 4,401,600 |
30 Jun 2023 | CNY | 9.66 | 9.86 | 9.65 | 9.78 | 9.78 | +0.08 (+0.82%) | 3,504,600 |
29 Jun 2023 | CNY | 9.67 | 9.77 | 9.65 | 9.7 | 9.7 | -0.01 (-0.10%) | 3,125,500 |
28 Jun 2023 | CNY | 9.64 | 9.73 | 9.54 | 9.71 | 9.71 | +0.06 (+0.62%) | 3,904,283 |
27 Jun 2023 | CNY | 9.36 | 9.65 | 9.36 | 9.65 | 9.65 | +0.26 (+2.77%) | 5,019,700 |
26 Jun 2023 | CNY | 9.57 | 9.57 | 9.35 | 9.39 | 9.39 | -0.2 (-2.09%) | 3,667,538 |
21 Jun 2023 | CNY | 9.67 | 9.8 | 9.59 | 9.59 | 9.59 | -0.13 (-1.34%) | 4,213,400 |
20 Jun 2023 | CNY | 9.9 | 9.95 | 9.71 | 9.72 | 9.72 | -0.22 (-2.21%) | 6,276,300 |
19 Jun 2023 | CNY | 10 | 10.1 | 9.89 | 9.94 | 9.94 | -0.08 (-0.80%) | 7,622,417 |