Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 8.27 | 8.28 | 8.11 | 8.25 | 8.25 | -0.02 (-0.24%) | 2,897,000 |
14 Aug 2023 | CNY | 8.21 | 8.3 | 8.2 | 8.27 | 8.27 | -0.04 (-0.48%) | 2,557,000 |
11 Aug 2023 | CNY | 8.45 | 8.52 | 8.3 | 8.31 | 8.31 | -0.16 (-1.89%) | 3,708,600 |
10 Aug 2023 | CNY | 8.51 | 8.51 | 8.42 | 8.47 | 8.47 | +0.01 (+0.12%) | 1,923,501 |
9 Aug 2023 | CNY | 8.65 | 8.65 | 8.45 | 8.46 | 8.46 | -0.18 (-2.08%) | 4,135,640 |
8 Aug 2023 | CNY | 8.52 | 8.65 | 8.45 | 8.64 | 8.64 | +0.12 (+1.41%) | 5,780,740 |
7 Aug 2023 | CNY | 8.48 | 8.56 | 8.42 | 8.52 | 8.52 | +0.04 (+0.47%) | 2,760,200 |
4 Aug 2023 | CNY | 8.57 | 8.6 | 8.46 | 8.48 | 8.48 | -0.08 (-0.93%) | 4,077,500 |
3 Aug 2023 | CNY | 8.51 | 8.59 | 8.46 | 8.56 | 8.56 | +0.06 (+0.71%) | 2,926,200 |
2 Aug 2023 | CNY | 8.53 | 8.57 | 8.48 | 8.5 | 8.5 | -0.03 (-0.35%) | 2,593,500 |
1 Aug 2023 | CNY | 8.58 | 8.58 | 8.49 | 8.53 | 8.53 | -0.04 (-0.47%) | 2,506,400 |
31 Jul 2023 | CNY | 8.51 | 8.58 | 8.48 | 8.57 | 8.57 | +0.11 (+1.30%) | 3,789,800 |
28 Jul 2023 | CNY | 8.36 | 8.49 | 8.35 | 8.46 | 8.46 | +0.06 (+0.71%) | 3,657,700 |
27 Jul 2023 | CNY | 8.49 | 8.54 | 8.39 | 8.4 | 8.4 | -0.1 (-1.18%) | 3,242,700 |
26 Jul 2023 | CNY | 8.47 | 8.52 | 8.44 | 8.5 | 8.5 | +0.03 (+0.35%) | 2,884,036 |
25 Jul 2023 | CNY | 8.41 | 8.5 | 8.4 | 8.47 | 8.47 | +0.12 (+1.44%) | 3,768,900 |
24 Jul 2023 | CNY | 8.52 | 8.55 | 8.33 | 8.35 | 8.35 | -0.15 (-1.76%) | 4,655,490 |
21 Jul 2023 | CNY | 8.47 | 8.61 | 8.45 | 8.5 | 8.5 | +0.03 (+0.35%) | 5,438,731 |
20 Jul 2023 | CNY | 8.55 | 8.6 | 8.45 | 8.47 | 8.47 | -0.08 (-0.94%) | 5,392,600 |
19 Jul 2023 | CNY | 8.64 | 8.71 | 8.54 | 8.55 | 8.55 | -0.13 (-1.50%) | 5,749,660 |
18 Jul 2023 | CNY | 8.71 | 8.74 | 8.52 | 8.68 | 8.68 | -0.05 (-0.57%) | 9,292,457 |
17 Jul 2023 | CNY | 8.88 | 8.93 | 8.69 | 8.73 | 8.73 | -0.35 (-3.85%) | 12,313,578 |
14 Jul 2023 | CNY | 8.93 | 9.2 | 8.67 | 9.08 | 9.08 | +0.25 (+2.83%) | 24,773,803 |
13 Jul 2023 | CNY | 8.72 | 8.89 | 8.72 | 8.83 | 8.83 | +0.1 (+1.15%) | 9,884,156 |
12 Jul 2023 | CNY | 8.7 | 8.99 | 8.65 | 8.73 | 8.73 | -0.02 (-0.23%) | 11,228,256 |
11 Jul 2023 | CNY | 8.77 | 8.77 | 8.62 | 8.75 | 8.75 | -0.02 (-0.23%) | 6,360,434 |
10 Jul 2023 | CNY | 8.71 | 8.84 | 8.67 | 8.77 | 8.77 | +0.03 (+0.34%) | 8,243,000 |
7 Jul 2023 | CNY | 8.75 | 8.86 | 8.69 | 8.74 | 8.74 | -0.04 (-0.46%) | 8,114,000 |
6 Jul 2023 | CNY | 8.85 | 8.9 | 8.6 | 8.78 | 8.78 | -0.23 (-2.55%) | 15,881,400 |
5 Jul 2023 | CNY | 9.1 | 9.24 | 9.01 | 9.01 | 9.01 | -0.15 (-1.64%) | 14,671,628 |