Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 9.3 | 9.43 | 9.28 | 9.39 | 9.39 | +0.05 (+0.54%) | 1,726,850 |
16 Aug 2023 | CNY | 9.44 | 9.45 | 9.31 | 9.34 | 9.34 | -0.11 (-1.16%) | 2,352,500 |
15 Aug 2023 | CNY | 9.44 | 9.5 | 9.39 | 9.45 | 9.45 | 0.0 (0.0%) | 1,663,500 |
14 Aug 2023 | CNY | 9.36 | 9.48 | 9.36 | 9.45 | 9.45 | +0.02 (+0.21%) | 1,929,700 |
11 Aug 2023 | CNY | 9.65 | 9.71 | 9.4 | 9.43 | 9.43 | -0.25 (-2.58%) | 3,930,200 |
10 Aug 2023 | CNY | 9.66 | 9.74 | 9.64 | 9.68 | 9.68 | +0.01 (+0.10%) | 2,207,196 |
9 Aug 2023 | CNY | 9.65 | 9.75 | 9.62 | 9.67 | 9.67 | -0.02 (-0.21%) | 2,370,354 |
8 Aug 2023 | CNY | 9.79 | 9.85 | 9.66 | 9.69 | 9.69 | -0.23 (-2.32%) | 4,787,033 |
7 Aug 2023 | CNY | 9.59 | 9.95 | 9.59 | 9.92 | 9.92 | +0.18 (+1.85%) | 8,048,950 |
4 Aug 2023 | CNY | 9.83 | 9.85 | 9.62 | 9.74 | 9.74 | 0.0 (0.0%) | 7,343,764 |
3 Aug 2023 | CNY | 9.85 | 9.99 | 9.73 | 9.74 | 9.74 | -0.29 (-2.89%) | 10,884,633 |
2 Aug 2023 | CNY | 10.3 | 10.68 | 10.01 | 10.03 | 10.03 | +0.05 (+0.50%) | 19,214,206 |
1 Aug 2023 | CNY | 9.69 | 9.98 | 9.63 | 9.98 | 9.98 | +0.29 (+2.99%) | 13,516,714 |
31 Jul 2023 | CNY | 9.56 | 9.71 | 9.56 | 9.69 | 9.69 | +0.07 (+0.73%) | 5,319,862 |
28 Jul 2023 | CNY | 9.63 | 9.66 | 9.51 | 9.62 | 9.62 | -0.03 (-0.31%) | 5,486,833 |
27 Jul 2023 | CNY | 9.47 | 9.95 | 9.44 | 9.65 | 9.65 | +0.19 (+2.01%) | 8,537,461 |
26 Jul 2023 | CNY | 9.47 | 9.52 | 9.42 | 9.46 | 9.46 | -0.02 (-0.21%) | 1,330,454 |
25 Jul 2023 | CNY | 9.38 | 9.48 | 9.38 | 9.48 | 9.48 | +0.11 (+1.17%) | 2,003,103 |
24 Jul 2023 | CNY | 9.35 | 9.39 | 9.31 | 9.37 | 9.37 | +0.02 (+0.21%) | 1,270,900 |
21 Jul 2023 | CNY | 9.47 | 9.49 | 9.33 | 9.35 | 9.35 | -0.11 (-1.16%) | 2,165,311 |
20 Jul 2023 | CNY | 9.55 | 9.6 | 9.45 | 9.46 | 9.46 | -0.09 (-0.94%) | 1,982,108 |
19 Jul 2023 | CNY | 9.61 | 9.65 | 9.51 | 9.55 | 9.55 | -0.06 (-0.62%) | 2,223,554 |
18 Jul 2023 | CNY | 9.61 | 9.66 | 9.51 | 9.61 | 9.61 | -0.05 (-0.52%) | 3,455,694 |
17 Jul 2023 | CNY | 9.55 | 9.74 | 9.53 | 9.66 | 9.66 | +0.24 (+2.55%) | 5,530,686 |
14 Jul 2023 | CNY | 9.48 | 9.54 | 9.41 | 9.42 | 9.42 | -0.09 (-0.95%) | 2,341,500 |
13 Jul 2023 | CNY | 9.46 | 9.54 | 9.46 | 9.51 | 9.51 | +0.05 (+0.53%) | 1,770,628 |
12 Jul 2023 | CNY | 9.5 | 9.54 | 9.45 | 9.46 | 9.46 | -0.06 (-0.63%) | 1,951,300 |
11 Jul 2023 | CNY | 9.44 | 9.52 | 9.42 | 9.52 | 9.52 | +0.08 (+0.85%) | 1,784,003 |
10 Jul 2023 | CNY | 9.44 | 9.46 | 9.4 | 9.44 | 9.44 | +0.06 (+0.64%) | 1,383,700 |
7 Jul 2023 | CNY | 9.48 | 9.48 | 9.32 | 9.38 | 9.38 | -0.07 (-0.74%) | 1,729,000 |