Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 8.7 | 8.74 | 8.6 | 8.6 | 8.6 | -0.05 (-0.58%) | 1,921,320 |
10 Aug 2023 | CNY | 8.61 | 8.69 | 8.55 | 8.65 | 8.65 | +0.05 (+0.58%) | 2,215,460 |
9 Aug 2023 | CNY | 8.64 | 8.73 | 8.58 | 8.6 | 8.6 | -0.08 (-0.92%) | 1,642,680 |
8 Aug 2023 | CNY | 8.7 | 8.71 | 8.59 | 8.68 | 8.68 | +0.03 (+0.35%) | 1,238,435 |
7 Aug 2023 | CNY | 8.83 | 8.83 | 8.64 | 8.65 | 8.65 | -0.12 (-1.37%) | 2,196,520 |
4 Aug 2023 | CNY | 8.8 | 8.88 | 8.72 | 8.77 | 8.77 | 0.0 (0.0%) | 1,646,722 |
3 Aug 2023 | CNY | 8.84 | 8.84 | 8.67 | 8.77 | 8.77 | 0.0 (0.0%) | 2,072,380 |
2 Aug 2023 | CNY | 8.91 | 8.95 | 8.73 | 8.77 | 8.77 | -0.12 (-1.35%) | 2,115,614 |
1 Aug 2023 | CNY | 9.07 | 9.1 | 8.85 | 8.89 | 8.89 | -0.18 (-1.98%) | 4,251,954 |
31 Jul 2023 | CNY | 9 | 9.08 | 8.92 | 9.07 | 9.07 | +0.07 (+0.78%) | 2,676,694 |
28 Jul 2023 | CNY | 8.92 | 9.03 | 8.89 | 9 | 9 | +0.09 (+1.01%) | 2,434,182 |
27 Jul 2023 | CNY | 9.06 | 9.07 | 8.9 | 8.91 | 8.91 | -0.12 (-1.33%) | 1,976,520 |
26 Jul 2023 | CNY | 8.95 | 9.05 | 8.92 | 9.03 | 9.03 | +0.11 (+1.23%) | 2,627,520 |
25 Jul 2023 | CNY | 9.03 | 9.09 | 8.92 | 8.92 | 8.92 | -0.08 (-0.89%) | 2,336,420 |
24 Jul 2023 | CNY | 8.9 | 9.05 | 8.82 | 9 | 9 | +0.06 (+0.67%) | 3,041,281 |
21 Jul 2023 | CNY | 8.94 | 9 | 8.87 | 8.94 | 8.94 | +0.02 (+0.22%) | 1,683,624 |
20 Jul 2023 | CNY | 8.94 | 8.98 | 8.87 | 8.92 | 8.92 | 0.0 (0.0%) | 2,735,720 |
19 Jul 2023 | CNY | 8.93 | 9.02 | 8.86 | 8.92 | 8.92 | +0.02 (+0.22%) | 1,790,932 |
18 Jul 2023 | CNY | 8.8 | 8.95 | 8.74 | 8.9 | 8.9 | +0.13 (+1.48%) | 3,066,992 |
17 Jul 2023 | CNY | 8.76 | 8.85 | 8.69 | 8.77 | 8.77 | +0.05 (+0.57%) | 3,151,762 |
14 Jul 2023 | CNY | 8.76 | 8.81 | 8.7 | 8.72 | 8.72 | -0.04 (-0.46%) | 1,777,620 |
13 Jul 2023 | CNY | 8.81 | 8.85 | 8.72 | 8.76 | 8.76 | 0.0 (0.0%) | 1,864,860 |
12 Jul 2023 | CNY | 8.83 | 8.85 | 8.75 | 8.76 | 8.76 | -0.06 (-0.68%) | 1,510,300 |
11 Jul 2023 | CNY | 8.77 | 8.83 | 8.7 | 8.82 | 8.82 | +0.04 (+0.46%) | 1,799,720 |
10 Jul 2023 | CNY | 8.83 | 8.83 | 8.73 | 8.78 | 8.78 | -0.01 (-0.11%) | 1,874,648 |
7 Jul 2023 | CNY | 8.77 | 8.83 | 8.69 | 8.79 | 8.79 | +0.03 (+0.34%) | 1,525,344 |
6 Jul 2023 | CNY | 8.81 | 8.81 | 8.71 | 8.76 | 8.76 | +0.01 (+0.11%) | 2,204,449 |
5 Jul 2023 | CNY | 8.87 | 8.89 | 8.73 | 8.75 | 8.75 | -0.1 (-1.13%) | 2,198,861 |
4 Jul 2023 | CNY | 8.71 | 8.88 | 8.71 | 8.85 | 8.85 | +0.16 (+1.84%) | 4,555,637 |
3 Jul 2023 | CNY | 8.7 | 8.78 | 8.67 | 8.69 | 8.69 | +0.01 (+0.12%) | 2,499,874 |