Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 7.97 | 8.4 | 7.92 | 8.37 | 8.37 | +0.39 (+4.89%) | 8,843,140 |
16 Aug 2023 | CNY | 8.1 | 8.15 | 7.97 | 7.98 | 7.98 | -0.13 (-1.60%) | 3,566,509 |
15 Aug 2023 | CNY | 8.2 | 8.27 | 8.06 | 8.11 | 8.11 | -0.12 (-1.46%) | 3,499,000 |
14 Aug 2023 | CNY | 8.16 | 8.27 | 8.1 | 8.23 | 8.23 | +0.03 (+0.37%) | 4,292,800 |
11 Aug 2023 | CNY | 8.35 | 8.42 | 8.19 | 8.2 | 8.2 | -0.14 (-1.68%) | 4,627,800 |
10 Aug 2023 | CNY | 8.47 | 8.53 | 8.3 | 8.34 | 8.34 | -0.12 (-1.42%) | 5,878,700 |
9 Aug 2023 | CNY | 8.74 | 8.74 | 8.43 | 8.46 | 8.46 | -0.32 (-3.64%) | 8,989,800 |
8 Aug 2023 | CNY | 8.81 | 9.08 | 8.75 | 8.78 | 8.78 | -0.02 (-0.23%) | 11,627,800 |
7 Aug 2023 | CNY | 8.5 | 9.09 | 8.43 | 8.8 | 8.8 | +0.22 (+2.56%) | 15,882,149 |
4 Aug 2023 | CNY | 8.57 | 8.67 | 8.54 | 8.58 | 8.58 | +0.01 (+0.12%) | 6,361,997 |
3 Aug 2023 | CNY | 8.69 | 8.75 | 8.53 | 8.57 | 8.57 | -0.18 (-2.06%) | 9,065,900 |
2 Aug 2023 | CNY | 8.69 | 8.86 | 8.59 | 8.75 | 8.75 | +0.03 (+0.34%) | 8,236,600 |
1 Aug 2023 | CNY | 9.11 | 9.11 | 8.69 | 8.72 | 8.72 | -0.35 (-3.86%) | 15,604,800 |
31 Jul 2023 | CNY | 8.86 | 9.2 | 8.81 | 9.07 | 9.07 | +0.24 (+2.72%) | 16,914,100 |
28 Jul 2023 | CNY | 8.88 | 9 | 8.53 | 8.83 | 8.83 | -0.21 (-2.32%) | 18,676,100 |
27 Jul 2023 | CNY | 8.7 | 9.2 | 8.69 | 9.04 | 9.04 | +0.41 (+4.75%) | 21,701,097 |
26 Jul 2023 | CNY | 8.85 | 8.85 | 8.59 | 8.63 | 8.63 | -0.24 (-2.71%) | 7,069,533 |
25 Jul 2023 | CNY | 8.88 | 8.92 | 8.69 | 8.87 | 8.87 | +0.12 (+1.37%) | 9,365,800 |
24 Jul 2023 | CNY | 8.58 | 9.01 | 8.58 | 8.75 | 8.75 | +0.19 (+2.22%) | 9,457,300 |
21 Jul 2023 | CNY | 8.79 | 8.88 | 8.55 | 8.56 | 8.56 | -0.18 (-2.06%) | 8,353,498 |
20 Jul 2023 | CNY | 8.92 | 9.2 | 8.72 | 8.74 | 8.74 | -0.16 (-1.80%) | 10,233,300 |
19 Jul 2023 | CNY | 8.86 | 8.95 | 8.72 | 8.9 | 8.9 | -0.01 (-0.11%) | 7,191,702 |
18 Jul 2023 | CNY | 8.75 | 9.01 | 8.58 | 8.91 | 8.91 | +0.21 (+2.41%) | 11,056,455 |
17 Jul 2023 | CNY | 8.72 | 8.85 | 8.57 | 8.7 | 8.7 | -0.12 (-1.36%) | 9,335,101 |
14 Jul 2023 | CNY | 8.85 | 8.92 | 8.41 | 8.82 | 8.82 | -0.05 (-0.56%) | 12,574,804 |
13 Jul 2023 | CNY | 8.91 | 9.06 | 8.79 | 8.87 | 8.87 | -0.23 (-2.53%) | 16,500,200 |
12 Jul 2023 | CNY | 9.04 | 9.33 | 9.01 | 9.1 | 9.1 | +0.04 (+0.44%) | 21,233,700 |
11 Jul 2023 | CNY | 8.92 | 9.17 | 8.85 | 9.06 | 9.06 | +0.06 (+0.67%) | 16,634,048 |
10 Jul 2023 | CNY | 9.06 | 9.44 | 8.89 | 9 | 9 | -0.1 (-1.10%) | 19,781,898 |
7 Jul 2023 | CNY | 8.82 | 9.38 | 8.74 | 9.1 | 9.1 | +0.27 (+3.06%) | 26,791,408 |