Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 8.84 | 8.84 | 8.47 | 8.51 | 8.51 | -0.23 (-2.63%) | 1,859,600 |
24 Aug 2023 | CNY | 8.79 | 9.18 | 8.56 | 8.74 | 8.74 | -0.01 (-0.11%) | 1,903,200 |
23 Aug 2023 | CNY | 8.8 | 8.92 | 8.74 | 8.75 | 8.75 | -0.03 (-0.34%) | 1,390,300 |
22 Aug 2023 | CNY | 8.97 | 9.04 | 8.65 | 8.78 | 8.78 | -0.2 (-2.23%) | 2,092,700 |
21 Aug 2023 | CNY | 9.17 | 9.25 | 8.95 | 8.98 | 8.98 | -0.24 (-2.60%) | 1,798,100 |
18 Aug 2023 | CNY | 9.22 | 9.45 | 9.12 | 9.22 | 9.22 | 0.0 (0.0%) | 2,192,130 |
17 Aug 2023 | CNY | 8.96 | 9.22 | 8.81 | 9.22 | 9.22 | +0.31 (+3.48%) | 1,856,700 |
16 Aug 2023 | CNY | 8.96 | 9.15 | 8.9 | 8.91 | 8.91 | -0.06 (-0.67%) | 1,309,360 |
15 Aug 2023 | CNY | 8.99 | 9.14 | 8.93 | 8.97 | 8.97 | -0.08 (-0.88%) | 1,251,600 |
14 Aug 2023 | CNY | 9.03 | 9.11 | 8.89 | 9.05 | 9.05 | +0.02 (+0.22%) | 1,569,800 |
11 Aug 2023 | CNY | 9.21 | 9.21 | 9.02 | 9.03 | 9.03 | -0.22 (-2.38%) | 1,711,800 |
10 Aug 2023 | CNY | 9.16 | 9.28 | 9.11 | 9.25 | 9.25 | +0.08 (+0.87%) | 1,112,700 |
9 Aug 2023 | CNY | 9.21 | 9.27 | 9.16 | 9.17 | 9.17 | -0.1 (-1.08%) | 719,400 |
8 Aug 2023 | CNY | 9.38 | 9.39 | 9.15 | 9.27 | 9.27 | -0.03 (-0.32%) | 1,223,600 |
7 Aug 2023 | CNY | 9.42 | 9.5 | 9.24 | 9.3 | 9.3 | -0.02 (-0.21%) | 1,255,000 |
4 Aug 2023 | CNY | 9.4 | 9.52 | 9.28 | 9.32 | 9.32 | -0.08 (-0.85%) | 1,400,570 |
3 Aug 2023 | CNY | 9.59 | 9.59 | 9.36 | 9.4 | 9.4 | -0.18 (-1.88%) | 1,164,200 |
2 Aug 2023 | CNY | 9.59 | 9.59 | 9.41 | 9.58 | 9.58 | +0.05 (+0.52%) | 1,225,600 |
1 Aug 2023 | CNY | 9.61 | 9.62 | 9.51 | 9.53 | 9.53 | -0.03 (-0.31%) | 758,500 |
31 Jul 2023 | CNY | 9.57 | 9.63 | 9.5 | 9.56 | 9.56 | +0.01 (+0.10%) | 1,528,500 |
28 Jul 2023 | CNY | 9.49 | 9.56 | 9.4 | 9.55 | 9.55 | +0.05 (+0.53%) | 1,454,700 |
27 Jul 2023 | CNY | 9.55 | 9.6 | 9.38 | 9.5 | 9.5 | -0.05 (-0.52%) | 1,505,900 |
26 Jul 2023 | CNY | 9.38 | 9.63 | 9.36 | 9.55 | 9.55 | +0.12 (+1.27%) | 1,838,900 |
25 Jul 2023 | CNY | 9.63 | 9.7 | 9.39 | 9.43 | 9.43 | -0.2 (-2.08%) | 2,647,800 |
24 Jul 2023 | CNY | 9.52 | 9.64 | 9.4 | 9.63 | 9.63 | +0.25 (+2.67%) | 2,343,400 |
21 Jul 2023 | CNY | 9.43 | 9.57 | 9.38 | 9.38 | 9.38 | -0.04 (-0.42%) | 875,000 |
20 Jul 2023 | CNY | 9.74 | 9.74 | 9.42 | 9.42 | 9.42 | -0.15 (-1.57%) | 1,123,100 |
19 Jul 2023 | CNY | 9.57 | 9.74 | 9.49 | 9.57 | 9.57 | -0.03 (-0.31%) | 1,361,400 |
18 Jul 2023 | CNY | 9.32 | 9.65 | 9.19 | 9.6 | 9.6 | +0.33 (+3.56%) | 3,651,700 |
17 Jul 2023 | CNY | 9.28 | 9.44 | 9.1 | 9.27 | 9.27 | -0.29 (-3.03%) | 3,601,800 |