Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 9.16 | 9.21 | 9.06 | 9.12 | 9.12 | -0.04 (-0.44%) | 7,933,566 |
9 Aug 2023 | CNY | 9.3 | 9.31 | 9.12 | 9.16 | 9.16 | -0.14 (-1.51%) | 7,343,038 |
8 Aug 2023 | CNY | 9.37 | 9.41 | 9.27 | 9.3 | 9.3 | -0.1 (-1.06%) | 5,130,160 |
7 Aug 2023 | CNY | 9.42 | 9.5 | 9.36 | 9.4 | 9.4 | -0.03 (-0.32%) | 7,090,257 |
4 Aug 2023 | CNY | 9.45 | 9.52 | 9.37 | 9.43 | 9.43 | +0.02 (+0.21%) | 7,376,000 |
3 Aug 2023 | CNY | 9.34 | 9.45 | 9.31 | 9.41 | 9.41 | +0.07 (+0.75%) | 8,436,216 |
2 Aug 2023 | CNY | 9.33 | 9.43 | 9.29 | 9.34 | 9.34 | +0.01 (+0.11%) | 6,592,988 |
1 Aug 2023 | CNY | 9.33 | 9.35 | 9.24 | 9.33 | 9.33 | +0.03 (+0.32%) | 5,434,767 |
31 Jul 2023 | CNY | 9.23 | 9.37 | 9.2 | 9.3 | 9.3 | +0.1 (+1.09%) | 7,845,303 |
28 Jul 2023 | CNY | 9.11 | 9.24 | 9.05 | 9.2 | 9.2 | +0.05 (+0.55%) | 7,357,332 |
27 Jul 2023 | CNY | 9.2 | 9.3 | 9.12 | 9.15 | 9.15 | -0.06 (-0.65%) | 9,546,562 |
26 Jul 2023 | CNY | 9.38 | 9.41 | 9.18 | 9.21 | 9.21 | -0.2 (-2.13%) | 9,311,039 |
25 Jul 2023 | CNY | 9.35 | 9.43 | 9.3 | 9.41 | 9.41 | +0.13 (+1.40%) | 7,469,726 |
24 Jul 2023 | CNY | 9.32 | 9.4 | 9.26 | 9.28 | 9.28 | -0.04 (-0.43%) | 8,318,952 |
21 Jul 2023 | CNY | 9.37 | 9.45 | 9.29 | 9.32 | 9.32 | -0.09 (-0.96%) | 7,322,216 |
20 Jul 2023 | CNY | 9.55 | 9.59 | 9.38 | 9.41 | 9.41 | -0.13 (-1.36%) | 10,177,232 |
19 Jul 2023 | CNY | 9.57 | 9.63 | 9.45 | 9.54 | 9.54 | -0.02 (-0.21%) | 8,853,855 |
18 Jul 2023 | CNY | 9.55 | 9.68 | 9.5 | 9.56 | 9.56 | +0.02 (+0.21%) | 10,420,257 |
17 Jul 2023 | CNY | 9.43 | 9.64 | 9.4 | 9.54 | 9.54 | +0.05 (+0.53%) | 12,054,100 |
14 Jul 2023 | CNY | 9.53 | 9.54 | 9.41 | 9.49 | 9.49 | +0.03 (+0.32%) | 10,122,495 |
13 Jul 2023 | CNY | 9.26 | 9.47 | 9.25 | 9.46 | 9.46 | +0.19 (+2.05%) | 12,999,554 |
12 Jul 2023 | CNY | 9.37 | 9.44 | 9.24 | 9.27 | 9.27 | -0.1 (-1.07%) | 9,029,081 |
11 Jul 2023 | CNY | 9.2 | 9.4 | 9.18 | 9.37 | 9.37 | +0.17 (+1.85%) | 10,435,900 |
10 Jul 2023 | CNY | 9.28 | 9.33 | 9.14 | 9.2 | 9.2 | -0.08 (-0.86%) | 9,242,691 |
7 Jul 2023 | CNY | 9.41 | 9.42 | 9.24 | 9.28 | 9.28 | -0.12 (-1.28%) | 10,911,100 |
6 Jul 2023 | CNY | 9.3 | 9.47 | 9.24 | 9.4 | 9.4 | +0.08 (+0.86%) | 11,449,678 |
5 Jul 2023 | CNY | 9.43 | 9.45 | 9.28 | 9.32 | 9.32 | -0.08 (-0.85%) | 10,712,663 |
4 Jul 2023 | CNY | 9.25 | 9.48 | 9.2 | 9.4 | 9.4 | +0.18 (+1.95%) | 19,742,078 |
3 Jul 2023 | CNY | 9.2 | 9.27 | 9.18 | 9.22 | 9.22 | +0.02 (+0.22%) | 10,170,134 |
30 Jun 2023 | CNY | 9.19 | 9.27 | 9.15 | 9.2 | 9.2 | -0.02 (-0.22%) | 12,089,119 |