Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2023 | CNY | 8.59 | 8.78 | 8.59 | 8.75 | 8.75 | +0.16 (+1.86%) | 3,797,793 |
28 Jul 2023 | CNY | 8.55 | 8.6 | 8.46 | 8.59 | 8.59 | +0.07 (+0.82%) | 1,865,388 |
27 Jul 2023 | CNY | 8.57 | 8.65 | 8.5 | 8.52 | 8.52 | -0.03 (-0.35%) | 1,992,860 |
26 Jul 2023 | CNY | 8.5 | 8.55 | 8.43 | 8.55 | 8.55 | +0.07 (+0.83%) | 1,736,227 |
25 Jul 2023 | CNY | 8.41 | 8.53 | 8.41 | 8.48 | 8.48 | +0.05 (+0.59%) | 2,082,574 |
24 Jul 2023 | CNY | 8.56 | 8.58 | 8.42 | 8.43 | 8.43 | -0.14 (-1.63%) | 1,975,400 |
21 Jul 2023 | CNY | 8.45 | 8.59 | 8.43 | 8.57 | 8.57 | +0.08 (+0.94%) | 2,065,800 |
20 Jul 2023 | CNY | 8.59 | 8.65 | 8.46 | 8.49 | 8.49 | -0.09 (-1.05%) | 1,754,100 |
19 Jul 2023 | CNY | 8.55 | 8.63 | 8.52 | 8.58 | 8.58 | -0.01 (-0.12%) | 1,924,900 |
18 Jul 2023 | CNY | 8.48 | 8.63 | 8.48 | 8.59 | 8.59 | +0.11 (+1.30%) | 3,220,186 |
17 Jul 2023 | CNY | 8.47 | 8.56 | 8.41 | 8.48 | 8.48 | -0.01 (-0.12%) | 1,694,831 |
14 Jul 2023 | CNY | 8.56 | 8.57 | 8.47 | 8.49 | 8.49 | -0.07 (-0.82%) | 2,421,403 |
13 Jul 2023 | CNY | 8.53 | 8.62 | 8.47 | 8.56 | 8.56 | +0.05 (+0.59%) | 2,892,532 |
12 Jul 2023 | CNY | 8.61 | 8.69 | 8.49 | 8.51 | 8.51 | -0.11 (-1.28%) | 4,348,574 |
11 Jul 2023 | CNY | 8.67 | 8.74 | 8.54 | 8.62 | 8.62 | +0.03 (+0.35%) | 7,105,398 |
10 Jul 2023 | CNY | 8.71 | 8.93 | 8.58 | 8.59 | 8.59 | -0.2 (-2.28%) | 13,792,739 |
7 Jul 2023 | CNY | 7.99 | 8.79 | 7.93 | 8.79 | 8.79 | +0.8 (+10.01%) | 12,336,114 |
6 Jul 2023 | CNY | 7.93 | 8.03 | 7.92 | 7.99 | 7.99 | +0.04 (+0.50%) | 1,224,877 |
5 Jul 2023 | CNY | 8.07 | 8.08 | 7.95 | 7.95 | 7.95 | -0.05 (-0.63%) | 982,099 |
4 Jul 2023 | CNY | 7.97 | 8.04 | 7.87 | 8 | 8 | +0.03 (+0.38%) | 1,694,655 |
3 Jul 2023 | CNY | 7.93 | 7.99 | 7.91 | 7.97 | 7.97 | +0.07 (+0.89%) | 1,700,605 |
30 Jun 2023 | CNY | 7.87 | 7.93 | 7.85 | 7.9 | 7.9 | +0.05 (+0.64%) | 1,047,064 |
29 Jun 2023 | CNY | 7.89 | 7.92 | 7.84 | 7.85 | 7.85 | -0.03 (-0.38%) | 805,231 |
28 Jun 2023 | CNY | 7.89 | 7.93 | 7.79 | 7.88 | 7.88 | -0.01 (-0.13%) | 811,400 |
27 Jun 2023 | CNY | 7.77 | 7.89 | 7.76 | 7.89 | 7.89 | +0.12 (+1.54%) | 1,040,732 |
26 Jun 2023 | CNY | 7.82 | 7.84 | 7.69 | 7.77 | 7.77 | -0.05 (-0.64%) | 1,380,032 |
21 Jun 2023 | CNY | 7.87 | 7.88 | 7.8 | 7.82 | 7.82 | -0.06 (-0.76%) | 1,007,799 |
20 Jun 2023 | CNY | 7.92 | 7.95 | 7.83 | 7.88 | 7.88 | -0.04 (-0.51%) | 1,009,233 |
19 Jun 2023 | CNY | 7.98 | 8.01 | 7.92 | 7.92 | 7.92 | -0.08 (-1%) | 1,126,731 |
16 Jun 2023 | CNY | 7.95 | 8.06 | 7.94 | 8 | 8 | -0.02 (-0.25%) | 1,366,932 |