Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 8.55 | 8.7 | 8.3 | 8.39 | 8.39 | -0.12 (-1.41%) | 26,868,650 |
24 Aug 2023 | CNY | 8.21 | 8.54 | 8.16 | 8.51 | 8.51 | +0.32 (+3.91%) | 14,894,790 |
23 Aug 2023 | CNY | 8.13 | 8.33 | 8.08 | 8.19 | 8.19 | +0.07 (+0.86%) | 8,287,050 |
22 Aug 2023 | CNY | 8.21 | 8.29 | 8.04 | 8.12 | 8.12 | -0.08 (-0.98%) | 7,263,730 |
21 Aug 2023 | CNY | 8.25 | 8.34 | 8.2 | 8.2 | 8.2 | -0.07 (-0.85%) | 5,395,980 |
18 Aug 2023 | CNY | 8.32 | 8.42 | 8.27 | 8.27 | 8.27 | -0.09 (-1.08%) | 6,005,210 |
17 Aug 2023 | CNY | 8.3 | 8.37 | 8.21 | 8.36 | 8.36 | +0.05 (+0.60%) | 4,953,590 |
16 Aug 2023 | CNY | 8.25 | 8.36 | 8.17 | 8.31 | 8.31 | +0.05 (+0.61%) | 6,155,380 |
15 Aug 2023 | CNY | 8.25 | 8.32 | 8.17 | 8.26 | 8.26 | 0.0 (0.0%) | 4,962,230 |
14 Aug 2023 | CNY | 8.28 | 8.36 | 8.18 | 8.26 | 8.26 | -0.07 (-0.84%) | 6,142,400 |
11 Aug 2023 | CNY | 8.53 | 8.54 | 8.32 | 8.33 | 8.33 | -0.18 (-2.12%) | 5,006,300 |
10 Aug 2023 | CNY | 8.44 | 8.52 | 8.43 | 8.51 | 8.51 | +0.03 (+0.35%) | 5,388,230 |
9 Aug 2023 | CNY | 8.57 | 8.61 | 8.46 | 8.48 | 8.48 | -0.14 (-1.62%) | 6,420,930 |
8 Aug 2023 | CNY | 8.62 | 8.7 | 8.54 | 8.62 | 8.62 | 0.0 (0.0%) | 10,230,230 |
7 Aug 2023 | CNY | 8.59 | 8.65 | 8.51 | 8.62 | 8.62 | +0.09 (+1.06%) | 10,050,920 |
4 Aug 2023 | CNY | 8.63 | 8.66 | 8.52 | 8.53 | 8.53 | -0.1 (-1.16%) | 7,457,380 |
3 Aug 2023 | CNY | 8.55 | 8.65 | 8.5 | 8.63 | 8.63 | +0.08 (+0.94%) | 7,895,950 |
2 Aug 2023 | CNY | 8.54 | 8.58 | 8.49 | 8.55 | 8.55 | +0.01 (+0.12%) | 7,505,220 |
1 Aug 2023 | CNY | 8.59 | 8.64 | 8.48 | 8.54 | 8.54 | -0.08 (-0.93%) | 9,503,910 |
31 Jul 2023 | CNY | 8.45 | 8.64 | 8.44 | 8.62 | 8.62 | +0.2 (+2.38%) | 12,400,350 |
28 Jul 2023 | CNY | 8.36 | 8.45 | 8.31 | 8.42 | 8.42 | +0.02 (+0.24%) | 7,071,520 |
27 Jul 2023 | CNY | 8.41 | 8.48 | 8.37 | 8.4 | 8.4 | -0.03 (-0.36%) | 5,807,050 |
26 Jul 2023 | CNY | 8.39 | 8.49 | 8.37 | 8.43 | 8.43 | +0.04 (+0.48%) | 6,106,260 |
25 Jul 2023 | CNY | 8.45 | 8.48 | 8.36 | 8.39 | 8.39 | -0.04 (-0.47%) | 8,217,940 |
24 Jul 2023 | CNY | 8.55 | 8.6 | 8.39 | 8.43 | 8.43 | -0.12 (-1.40%) | 8,508,020 |
21 Jul 2023 | CNY | 8.47 | 8.61 | 8.46 | 8.55 | 8.55 | +0.07 (+0.83%) | 7,266,290 |
20 Jul 2023 | CNY | 8.59 | 8.62 | 8.47 | 8.48 | 8.48 | -0.1 (-1.17%) | 6,865,500 |
19 Jul 2023 | CNY | 8.53 | 8.66 | 8.49 | 8.58 | 8.58 | +0.05 (+0.59%) | 8,694,910 |
18 Jul 2023 | CNY | 8.42 | 8.61 | 8.39 | 8.53 | 8.53 | +0.1 (+1.19%) | 10,580,110 |
17 Jul 2023 | CNY | 8.38 | 8.46 | 8.27 | 8.43 | 8.43 | +0.06 (+0.72%) | 7,393,780 |