Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 7.84 | 8.5 | 7.77 | 8.12 | 8.12 | +0.35 (+4.50%) | 13,091,200 |
24 Aug 2023 | CNY | 7.84 | 7.86 | 7.68 | 7.77 | 7.77 | -0.16 (-2.02%) | 4,537,200 |
23 Aug 2023 | CNY | 7.9 | 8.04 | 7.6 | 7.93 | 7.93 | +0.09 (+1.15%) | 10,440,210 |
22 Aug 2023 | CNY | 8.53 | 8.53 | 7.69 | 7.84 | 7.84 | -0.69 (-8.09%) | 16,134,590 |
21 Aug 2023 | CNY | 8.39 | 8.58 | 8.32 | 8.53 | 8.53 | +0.07 (+0.83%) | 7,976,330 |
18 Aug 2023 | CNY | 8.35 | 8.6 | 8.35 | 8.46 | 8.46 | +0.12 (+1.44%) | 5,962,210 |
17 Aug 2023 | CNY | 8.33 | 8.35 | 8.18 | 8.34 | 8.34 | 0.0 (0.0%) | 3,099,540 |
16 Aug 2023 | CNY | 8.48 | 8.54 | 8.31 | 8.34 | 8.34 | -0.15 (-1.77%) | 3,508,500 |
15 Aug 2023 | CNY | 8.44 | 8.62 | 8.4 | 8.49 | 8.49 | +0.05 (+0.59%) | 4,468,100 |
14 Aug 2023 | CNY | 8.29 | 8.49 | 8.29 | 8.44 | 8.44 | +0.06 (+0.72%) | 3,068,100 |
11 Aug 2023 | CNY | 8.5 | 8.54 | 8.35 | 8.38 | 8.38 | -0.15 (-1.76%) | 3,247,010 |
10 Aug 2023 | CNY | 8.48 | 8.57 | 8.41 | 8.53 | 8.53 | +0.05 (+0.59%) | 2,793,800 |
9 Aug 2023 | CNY | 8.51 | 8.59 | 8.43 | 8.48 | 8.48 | -0.05 (-0.59%) | 3,551,600 |
8 Aug 2023 | CNY | 8.68 | 8.72 | 8.5 | 8.53 | 8.53 | -0.2 (-2.29%) | 5,744,820 |
7 Aug 2023 | CNY | 8.69 | 8.74 | 8.49 | 8.73 | 8.73 | 0.0 (0.0%) | 7,961,100 |
4 Aug 2023 | CNY | 8.98 | 9 | 8.66 | 8.73 | 8.73 | -0.27 (-3%) | 12,817,870 |
3 Aug 2023 | CNY | 8.68 | 9.16 | 8.53 | 9 | 9 | +0.32 (+3.69%) | 30,520,470 |
2 Aug 2023 | CNY | 8.39 | 8.82 | 8.32 | 8.68 | 8.68 | +0.25 (+2.97%) | 22,139,380 |
1 Aug 2023 | CNY | 8.32 | 8.47 | 8.18 | 8.43 | 8.43 | +0.11 (+1.32%) | 9,111,740 |
31 Jul 2023 | CNY | 8.26 | 8.4 | 8.15 | 8.32 | 8.32 | +0.07 (+0.85%) | 6,923,400 |
28 Jul 2023 | CNY | 8.21 | 8.26 | 8.09 | 8.25 | 8.25 | 0.0 (0.0%) | 4,949,900 |
27 Jul 2023 | CNY | 8.24 | 8.43 | 8.2 | 8.25 | 8.25 | -0.01 (-0.12%) | 6,004,030 |
26 Jul 2023 | CNY | 8.14 | 8.34 | 8.08 | 8.26 | 8.26 | +0.13 (+1.60%) | 6,147,500 |
25 Jul 2023 | CNY | 8.13 | 8.15 | 8.06 | 8.13 | 8.13 | +0.06 (+0.74%) | 3,131,800 |
24 Jul 2023 | CNY | 8.03 | 8.14 | 7.96 | 8.07 | 8.07 | +0.02 (+0.25%) | 3,054,520 |
21 Jul 2023 | CNY | 8.14 | 8.35 | 8.05 | 8.05 | 8.05 | -0.1 (-1.23%) | 5,445,570 |
20 Jul 2023 | CNY | 8.35 | 8.42 | 8.12 | 8.15 | 8.15 | -0.2 (-2.40%) | 6,412,300 |
19 Jul 2023 | CNY | 8.36 | 8.61 | 8.31 | 8.35 | 8.35 | -0.05 (-0.60%) | 7,303,420 |
18 Jul 2023 | CNY | 8.39 | 8.42 | 8.3 | 8.4 | 8.4 | +0.02 (+0.24%) | 4,455,000 |
17 Jul 2023 | CNY | 8.31 | 8.4 | 8.24 | 8.38 | 8.38 | +0.02 (+0.24%) | 4,636,000 |