Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 8.72 | 9.07 | 8.59 | 8.79 | 8.79 | 0.0 (0.0%) | 10,176,676 |
9 Aug 2023 | CNY | 8.99 | 9 | 8.7 | 8.79 | 8.79 | -0.28 (-3.09%) | 10,633,800 |
8 Aug 2023 | CNY | 8.86 | 9.32 | 8.76 | 9.07 | 9.07 | +0.19 (+2.14%) | 16,206,576 |
7 Aug 2023 | CNY | 8.98 | 9.06 | 8.82 | 8.88 | 8.88 | -0.16 (-1.77%) | 9,887,000 |
4 Aug 2023 | CNY | 9.13 | 9.39 | 8.92 | 9.04 | 9.04 | -0.09 (-0.99%) | 19,277,849 |
3 Aug 2023 | CNY | 8.64 | 9.45 | 8.63 | 9.13 | 9.13 | +0.43 (+4.94%) | 22,725,377 |
2 Aug 2023 | CNY | 8.7 | 8.83 | 8.6 | 8.7 | 8.7 | -0.06 (-0.68%) | 7,828,470 |
1 Aug 2023 | CNY | 8.83 | 8.92 | 8.71 | 8.76 | 8.76 | -0.17 (-1.90%) | 8,261,500 |
31 Jul 2023 | CNY | 8.76 | 9 | 8.64 | 8.93 | 8.93 | +0.2 (+2.29%) | 14,725,219 |
28 Jul 2023 | CNY | 8.69 | 8.92 | 8.67 | 8.73 | 8.73 | +0.04 (+0.46%) | 12,195,200 |
27 Jul 2023 | CNY | 8.71 | 8.85 | 8.59 | 8.69 | 8.69 | -0.2 (-2.25%) | 13,339,000 |
26 Jul 2023 | CNY | 8.59 | 9.06 | 8.51 | 8.89 | 8.89 | +0.27 (+3.13%) | 19,081,179 |
25 Jul 2023 | CNY | 8.7 | 8.79 | 8.56 | 8.62 | 8.62 | -0.11 (-1.26%) | 12,916,201 |
24 Jul 2023 | CNY | 8.67 | 8.76 | 8.41 | 8.73 | 8.73 | -0.21 (-2.35%) | 18,736,897 |
21 Jul 2023 | CNY | 8.43 | 9.19 | 8.36 | 8.94 | 8.94 | +0.45 (+5.30%) | 28,219,542 |
20 Jul 2023 | CNY | 8.38 | 8.88 | 8.29 | 8.49 | 8.49 | +0.13 (+1.56%) | 14,403,600 |
19 Jul 2023 | CNY | 8.31 | 8.4 | 8.3 | 8.36 | 8.36 | 0.0 (0.0%) | 2,651,300 |
18 Jul 2023 | CNY | 8.28 | 8.38 | 8.24 | 8.36 | 8.36 | +0.08 (+0.97%) | 3,145,930 |
17 Jul 2023 | CNY | 8.19 | 8.3 | 8.11 | 8.28 | 8.28 | +0.06 (+0.73%) | 2,746,340 |
14 Jul 2023 | CNY | 8.24 | 8.28 | 8.18 | 8.22 | 8.22 | -0.01 (-0.12%) | 2,069,040 |
13 Jul 2023 | CNY | 8.23 | 8.28 | 8.18 | 8.23 | 8.23 | +0.03 (+0.37%) | 2,539,000 |
12 Jul 2023 | CNY | 8.24 | 8.26 | 8.11 | 8.2 | 8.2 | -0.04 (-0.49%) | 2,576,501 |
11 Jul 2023 | CNY | 8.25 | 8.31 | 8.2 | 8.24 | 8.24 | -0.02 (-0.24%) | 1,926,403 |
10 Jul 2023 | CNY | 8.21 | 8.31 | 8.21 | 8.26 | 8.26 | +0.05 (+0.61%) | 2,600,501 |
7 Jul 2023 | CNY | 8.14 | 8.27 | 8.13 | 8.21 | 8.21 | +0.03 (+0.37%) | 2,534,935 |
6 Jul 2023 | CNY | 8.12 | 8.29 | 8.12 | 8.18 | 8.18 | +0.02 (+0.25%) | 1,983,000 |
5 Jul 2023 | CNY | 8.22 | 8.24 | 8.14 | 8.16 | 8.16 | -0.05 (-0.61%) | 2,300,215 |
4 Jul 2023 | CNY | 8.18 | 8.38 | 8.17 | 8.21 | 8.21 | -0.01 (-0.12%) | 4,607,302 |
3 Jul 2023 | CNY | 8.05 | 8.25 | 8.03 | 8.22 | 8.22 | +0.19 (+2.37%) | 5,430,200 |
30 Jun 2023 | CNY | 7.89 | 8.05 | 7.86 | 8.03 | 8.03 | +0.14 (+1.77%) | 2,974,200 |