Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 9.38 | 9.39 | 9.18 | 9.33 | 9.33 | -0.08 (-0.85%) | 12,134,117 |
11 Aug 2023 | CNY | 9.6 | 9.63 | 9.4 | 9.41 | 9.41 | -0.17 (-1.77%) | 10,428,648 |
10 Aug 2023 | CNY | 9.55 | 9.71 | 9.55 | 9.58 | 9.58 | +0.01 (+0.10%) | 7,917,115 |
9 Aug 2023 | CNY | 9.42 | 9.81 | 9.35 | 9.57 | 9.57 | +0.07 (+0.74%) | 20,295,706 |
8 Aug 2023 | CNY | 9.63 | 9.89 | 9.44 | 9.5 | 9.5 | -0.1 (-1.04%) | 18,512,598 |
7 Aug 2023 | CNY | 10.13 | 10.14 | 9.55 | 9.6 | 9.6 | -0.52 (-5.14%) | 38,897,289 |
4 Aug 2023 | CNY | 10.1 | 10.35 | 10.03 | 10.12 | 10.12 | +0.02 (+0.20%) | 25,298,251 |
3 Aug 2023 | CNY | 10 | 10.13 | 9.9 | 10.1 | 10.1 | +0.06 (+0.60%) | 18,629,236 |
2 Aug 2023 | CNY | 10.23 | 10.36 | 10 | 10.04 | 10.04 | -0.19 (-1.86%) | 20,681,297 |
1 Aug 2023 | CNY | 10.29 | 10.33 | 10.18 | 10.23 | 10.23 | -0.05 (-0.49%) | 12,255,650 |
31 Jul 2023 | CNY | 10.21 | 10.47 | 10.21 | 10.28 | 10.28 | +0.09 (+0.88%) | 23,700,436 |
28 Jul 2023 | CNY | 10.08 | 10.22 | 9.89 | 10.19 | 10.19 | +0.11 (+1.09%) | 19,783,123 |
27 Jul 2023 | CNY | 10.38 | 10.41 | 10.08 | 10.08 | 10.08 | -0.31 (-2.98%) | 14,939,700 |
26 Jul 2023 | CNY | 10.36 | 10.44 | 10.28 | 10.39 | 10.39 | +0.06 (+0.58%) | 12,329,801 |
25 Jul 2023 | CNY | 10.09 | 10.49 | 10.07 | 10.33 | 10.33 | +0.33 (+3.30%) | 16,719,394 |
24 Jul 2023 | CNY | 10.2 | 10.25 | 9.97 | 10 | 10 | -0.24 (-2.34%) | 14,403,800 |
21 Jul 2023 | CNY | 10.46 | 10.58 | 10.19 | 10.24 | 10.24 | -0.08 (-0.78%) | 23,714,882 |
20 Jul 2023 | CNY | 10.19 | 10.64 | 10.13 | 10.32 | 10.32 | +0.2 (+1.98%) | 22,473,324 |
19 Jul 2023 | CNY | 10.09 | 10.38 | 10.03 | 10.12 | 10.12 | -0.01 (-0.10%) | 12,408,019 |
18 Jul 2023 | CNY | 9.94 | 10.16 | 9.83 | 10.13 | 10.13 | +0.19 (+1.91%) | 12,427,855 |
17 Jul 2023 | CNY | 10.1 | 10.19 | 9.8 | 9.94 | 9.94 | -0.41 (-3.96%) | 17,939,140 |
14 Jul 2023 | CNY | 10.48 | 10.5 | 10.3 | 10.35 | 10.35 | -0.22 (-2.08%) | 9,353,627 |
13 Jul 2023 | CNY | 10.48 | 10.66 | 10.47 | 10.57 | 10.57 | +0.07 (+0.67%) | 11,125,084 |
12 Jul 2023 | CNY | 10.68 | 10.71 | 10.48 | 10.5 | 10.5 | -0.11 (-1.04%) | 18,812,374 |
11 Jul 2023 | CNY | 10.47 | 10.66 | 9.99 | 10.61 | 10.61 | +0.19 (+1.82%) | 30,664,507 |
10 Jul 2023 | CNY | 10.18 | 10.63 | 10.14 | 10.42 | 10.42 | +0.29 (+2.86%) | 16,232,356 |
7 Jul 2023 | CNY | 10.28 | 10.35 | 10.13 | 10.13 | 10.13 | -0.15 (-1.46%) | 7,747,200 |
6 Jul 2023 | CNY | 10.33 | 10.34 | 10.24 | 10.28 | 10.28 | -0.05 (-0.48%) | 6,277,382 |
5 Jul 2023 | CNY | 10.54 | 10.54 | 10.3 | 10.33 | 10.33 | -0.14 (-1.34%) | 6,694,605 |
4 Jul 2023 | CNY | 10.51 | 10.58 | 10.4 | 10.47 | 10.47 | -0.09 (-0.85%) | 8,068,797 |