Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 8.37 | 8.37 | 8.09 | 8.12 | 8.12 | -0.17 (-2.05%) | 2,765,520 |
24 Aug 2023 | CNY | 8.3 | 8.35 | 8.09 | 8.29 | 8.29 | -0.05 (-0.60%) | 3,442,390 |
23 Aug 2023 | CNY | 8.41 | 8.45 | 8.24 | 8.34 | 8.34 | -0.06 (-0.71%) | 3,688,700 |
22 Aug 2023 | CNY | 8.52 | 8.57 | 8.3 | 8.4 | 8.4 | -0.11 (-1.29%) | 2,601,400 |
21 Aug 2023 | CNY | 8.48 | 8.66 | 8.45 | 8.51 | 8.51 | +0.04 (+0.47%) | 3,406,140 |
18 Aug 2023 | CNY | 8.53 | 8.63 | 8.47 | 8.47 | 8.47 | -0.05 (-0.59%) | 2,586,560 |
17 Aug 2023 | CNY | 8.42 | 8.53 | 8.36 | 8.52 | 8.52 | +0.06 (+0.71%) | 2,859,800 |
16 Aug 2023 | CNY | 8.43 | 8.58 | 8.38 | 8.46 | 8.46 | -0.02 (-0.24%) | 2,890,500 |
15 Aug 2023 | CNY | 8.24 | 8.52 | 8.21 | 8.48 | 8.48 | +0.23 (+2.79%) | 4,318,000 |
14 Aug 2023 | CNY | 8.01 | 8.26 | 7.99 | 8.25 | 8.25 | +0.21 (+2.61%) | 2,626,500 |
11 Aug 2023 | CNY | 8.13 | 8.2 | 8.02 | 8.04 | 8.04 | -0.04 (-0.50%) | 2,617,920 |
10 Aug 2023 | CNY | 8.05 | 8.11 | 7.98 | 8.08 | 8.08 | +0.05 (+0.62%) | 1,562,420 |
9 Aug 2023 | CNY | 8.19 | 8.21 | 8 | 8.03 | 8.03 | -0.16 (-1.95%) | 3,339,020 |
8 Aug 2023 | CNY | 8.15 | 8.27 | 8.14 | 8.19 | 8.19 | -0.02 (-0.24%) | 2,143,540 |
7 Aug 2023 | CNY | 8.34 | 8.4 | 8.19 | 8.21 | 8.21 | -0.14 (-1.68%) | 3,592,100 |
4 Aug 2023 | CNY | 8.7 | 8.79 | 8.33 | 8.35 | 8.35 | -0.33 (-3.80%) | 4,946,200 |
3 Aug 2023 | CNY | 8.85 | 8.85 | 8.66 | 8.68 | 8.68 | -0.16 (-1.81%) | 2,638,120 |
2 Aug 2023 | CNY | 8.88 | 8.92 | 8.78 | 8.84 | 8.84 | -0.06 (-0.67%) | 2,267,120 |
1 Aug 2023 | CNY | 8.9 | 8.95 | 8.82 | 8.9 | 8.9 | -0.01 (-0.11%) | 2,887,500 |
31 Jul 2023 | CNY | 8.89 | 8.95 | 8.81 | 8.91 | 8.91 | +0.04 (+0.45%) | 3,234,760 |
28 Jul 2023 | CNY | 8.87 | 8.97 | 8.74 | 8.87 | 8.87 | +0.07 (+0.80%) | 3,579,280 |
27 Jul 2023 | CNY | 8.86 | 8.89 | 8.76 | 8.8 | 8.8 | 0.0 (0.0%) | 1,757,500 |
26 Jul 2023 | CNY | 8.94 | 8.97 | 8.76 | 8.8 | 8.8 | -0.18 (-2.00%) | 3,120,100 |
25 Jul 2023 | CNY | 8.9 | 9 | 8.8 | 8.98 | 8.98 | +0.17 (+1.93%) | 3,714,940 |
24 Jul 2023 | CNY | 8.84 | 8.88 | 8.73 | 8.81 | 8.81 | +0.08 (+0.92%) | 2,173,360 |
21 Jul 2023 | CNY | 8.78 | 8.91 | 8.72 | 8.73 | 8.73 | -0.02 (-0.23%) | 2,225,490 |
20 Jul 2023 | CNY | 8.88 | 8.88 | 8.75 | 8.75 | 8.75 | -0.06 (-0.68%) | 2,013,500 |
19 Jul 2023 | CNY | 8.72 | 8.85 | 8.7 | 8.81 | 8.81 | +0.07 (+0.80%) | 2,174,300 |
18 Jul 2023 | CNY | 8.77 | 8.81 | 8.66 | 8.74 | 8.74 | -0.03 (-0.34%) | 1,751,610 |
17 Jul 2023 | CNY | 8.71 | 8.84 | 8.62 | 8.77 | 8.77 | 0.0 (0.0%) | 2,796,800 |