Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 9.06 | 9.5 | 9.02 | 9.2 | 9.2 | +0.11 (+1.21%) | 10,197,549 |
10 Aug 2023 | CNY | 9.05 | 9.13 | 9.05 | 9.09 | 9.09 | +0.01 (+0.11%) | 1,839,200 |
9 Aug 2023 | CNY | 9.13 | 9.13 | 9.04 | 9.08 | 9.08 | -0.03 (-0.33%) | 1,918,500 |
8 Aug 2023 | CNY | 9.11 | 9.16 | 9.09 | 9.11 | 9.11 | -0.04 (-0.44%) | 2,492,000 |
7 Aug 2023 | CNY | 9.09 | 9.16 | 9.07 | 9.15 | 9.15 | +0.03 (+0.33%) | 3,296,082 |
4 Aug 2023 | CNY | 9.09 | 9.14 | 9.07 | 9.12 | 9.12 | +0.03 (+0.33%) | 3,200,691 |
3 Aug 2023 | CNY | 9.04 | 9.12 | 9.04 | 9.09 | 9.09 | +0.01 (+0.11%) | 2,955,579 |
2 Aug 2023 | CNY | 9.1 | 9.11 | 9.03 | 9.08 | 9.08 | -0.01 (-0.11%) | 3,206,085 |
1 Aug 2023 | CNY | 9.23 | 9.25 | 9.03 | 9.09 | 9.09 | -0.11 (-1.20%) | 10,926,899 |
31 Jul 2023 | CNY | 9.31 | 9.33 | 9.18 | 9.2 | 9.2 | -0.08 (-0.86%) | 9,201,186 |
28 Jul 2023 | CNY | 9.29 | 9.32 | 9.13 | 9.28 | 9.28 | 0.0 (0.0%) | 5,444,950 |
27 Jul 2023 | CNY | 9.3 | 9.35 | 9.27 | 9.28 | 9.28 | -0.04 (-0.43%) | 2,881,400 |
26 Jul 2023 | CNY | 9.39 | 9.42 | 9.3 | 9.32 | 9.32 | -0.09 (-0.96%) | 3,625,964 |
25 Jul 2023 | CNY | 9.38 | 9.44 | 9.36 | 9.41 | 9.41 | +0.07 (+0.75%) | 2,953,679 |
24 Jul 2023 | CNY | 9.37 | 9.37 | 9.25 | 9.34 | 9.34 | -0.04 (-0.43%) | 2,389,375 |
21 Jul 2023 | CNY | 9.42 | 9.45 | 9.35 | 9.38 | 9.38 | -0.03 (-0.32%) | 2,633,000 |
20 Jul 2023 | CNY | 9.53 | 9.56 | 9.38 | 9.41 | 9.41 | -0.12 (-1.26%) | 3,563,700 |
19 Jul 2023 | CNY | 9.48 | 9.6 | 9.45 | 9.53 | 9.53 | +0.03 (+0.32%) | 3,035,329 |
18 Jul 2023 | CNY | 9.63 | 9.64 | 9.45 | 9.5 | 9.5 | -0.15 (-1.55%) | 5,488,753 |
17 Jul 2023 | CNY | 9.65 | 9.7 | 9.6 | 9.65 | 9.65 | -0.06 (-0.62%) | 3,805,900 |
14 Jul 2023 | CNY | 9.69 | 9.72 | 9.6 | 9.71 | 9.71 | -0.02 (-0.21%) | 5,084,200 |
13 Jul 2023 | CNY | 9.71 | 9.86 | 9.66 | 9.73 | 9.73 | -0.03 (-0.31%) | 6,366,183 |
12 Jul 2023 | CNY | 9.79 | 9.82 | 9.7 | 9.76 | 9.76 | -0.07 (-0.71%) | 7,415,819 |
11 Jul 2023 | CNY | 9.78 | 9.85 | 9.65 | 9.83 | 9.83 | -0.12 (-1.21%) | 11,711,350 |
10 Jul 2023 | CNY | 9.58 | 10.1 | 9.58 | 9.95 | 9.95 | +0.51 (+5.40%) | 22,746,767 |
7 Jul 2023 | CNY | 9.43 | 9.52 | 9.4 | 9.44 | 9.44 | +0.02 (+0.21%) | 2,690,800 |
6 Jul 2023 | CNY | 9.52 | 9.56 | 9.41 | 9.42 | 9.42 | -0.1 (-1.05%) | 4,069,100 |
5 Jul 2023 | CNY | 9.55 | 9.67 | 9.5 | 9.52 | 9.52 | -0.07 (-0.73%) | 4,168,627 |
4 Jul 2023 | CNY | 9.53 | 9.62 | 9.53 | 9.59 | 9.59 | +0.01 (+0.10%) | 3,444,482 |
3 Jul 2023 | CNY | 9.45 | 9.63 | 9.43 | 9.58 | 9.58 | +0.09 (+0.95%) | 5,286,590 |