Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 8.93 | 9 | 8.86 | 8.86 | 8.86 | -0.08 (-0.89%) | 4,015,652 |
17 Aug 2023 | CNY | 8.79 | 8.97 | 8.73 | 8.94 | 8.94 | +0.11 (+1.25%) | 4,274,774 |
16 Aug 2023 | CNY | 8.86 | 8.95 | 8.8 | 8.83 | 8.83 | -0.04 (-0.45%) | 3,339,700 |
15 Aug 2023 | CNY | 8.96 | 8.97 | 8.83 | 8.87 | 8.87 | -0.1 (-1.11%) | 3,002,660 |
14 Aug 2023 | CNY | 8.85 | 8.98 | 8.76 | 8.97 | 8.97 | +0.05 (+0.56%) | 4,780,822 |
11 Aug 2023 | CNY | 9.07 | 9.11 | 8.9 | 8.92 | 8.92 | -0.16 (-1.76%) | 3,555,500 |
10 Aug 2023 | CNY | 9.03 | 9.17 | 9.01 | 9.08 | 9.08 | +0.05 (+0.55%) | 3,198,800 |
9 Aug 2023 | CNY | 9.14 | 9.14 | 9 | 9.03 | 9.03 | -0.11 (-1.20%) | 3,861,000 |
8 Aug 2023 | CNY | 9.18 | 9.2 | 9.07 | 9.14 | 9.14 | -0.02 (-0.22%) | 3,570,600 |
7 Aug 2023 | CNY | 9.28 | 9.28 | 9.12 | 9.16 | 9.16 | -0.12 (-1.29%) | 3,914,619 |
4 Aug 2023 | CNY | 9.24 | 9.32 | 9.22 | 9.28 | 9.28 | +0.04 (+0.43%) | 3,412,251 |
3 Aug 2023 | CNY | 9.32 | 9.32 | 9.19 | 9.24 | 9.24 | -0.07 (-0.75%) | 4,409,324 |
2 Aug 2023 | CNY | 9.35 | 9.36 | 9.21 | 9.31 | 9.31 | 0.0 (0.0%) | 2,676,810 |
1 Aug 2023 | CNY | 9.43 | 9.43 | 9.28 | 9.31 | 9.31 | -0.09 (-0.96%) | 4,537,436 |
31 Jul 2023 | CNY | 9.33 | 9.43 | 9.28 | 9.4 | 9.4 | +0.1 (+1.08%) | 4,274,267 |
28 Jul 2023 | CNY | 9.19 | 9.32 | 9.1 | 9.3 | 9.3 | +0.09 (+0.98%) | 3,982,399 |
27 Jul 2023 | CNY | 9.26 | 9.38 | 9.19 | 9.21 | 9.21 | -0.07 (-0.75%) | 3,600,000 |
26 Jul 2023 | CNY | 9.42 | 9.42 | 9.25 | 9.28 | 9.28 | -0.14 (-1.49%) | 4,468,151 |
25 Jul 2023 | CNY | 9.31 | 9.43 | 9.31 | 9.42 | 9.42 | +0.16 (+1.73%) | 4,865,600 |
24 Jul 2023 | CNY | 9.32 | 9.37 | 9.23 | 9.26 | 9.26 | -0.06 (-0.64%) | 3,562,251 |
21 Jul 2023 | CNY | 9.39 | 9.44 | 9.28 | 9.32 | 9.32 | -0.11 (-1.17%) | 5,698,500 |
20 Jul 2023 | CNY | 9.58 | 9.59 | 9.41 | 9.43 | 9.43 | -0.12 (-1.26%) | 6,228,860 |
19 Jul 2023 | CNY | 9.6 | 9.65 | 9.49 | 9.55 | 9.55 | -0.08 (-0.83%) | 4,676,763 |
18 Jul 2023 | CNY | 9.59 | 9.67 | 9.47 | 9.63 | 9.63 | +0.04 (+0.42%) | 5,694,722 |
17 Jul 2023 | CNY | 9.55 | 9.6 | 9.49 | 9.59 | 9.59 | +0.06 (+0.63%) | 5,651,136 |
14 Jul 2023 | CNY | 9.68 | 9.69 | 9.52 | 9.53 | 9.53 | -0.11 (-1.14%) | 7,386,020 |
13 Jul 2023 | CNY | 9.63 | 9.72 | 9.6 | 9.64 | 9.64 | +0.01 (+0.10%) | 6,814,676 |
12 Jul 2023 | CNY | 9.74 | 9.78 | 9.61 | 9.63 | 9.63 | -0.07 (-0.72%) | 7,334,631 |
11 Jul 2023 | CNY | 9.64 | 9.72 | 9.59 | 9.7 | 9.7 | +0.06 (+0.62%) | 7,766,500 |
10 Jul 2023 | CNY | 9.53 | 9.71 | 9.52 | 9.64 | 9.64 | +0.13 (+1.37%) | 11,347,000 |