Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 9.1 | 9.4 | 8.86 | 9.28 | 9.28 | +0.13 (+1.42%) | 14,289,302 |
14 Aug 2023 | CNY | 8.76 | 9.23 | 8.71 | 9.15 | 9.15 | +0.23 (+2.58%) | 12,014,308 |
11 Aug 2023 | CNY | 8.94 | 9.25 | 8.89 | 8.92 | 8.92 | -0.02 (-0.22%) | 9,786,104 |
10 Aug 2023 | CNY | 9.08 | 9.09 | 8.88 | 8.94 | 8.94 | -0.15 (-1.65%) | 9,652,502 |
9 Aug 2023 | CNY | 8.64 | 9.12 | 8.46 | 9.09 | 9.09 | +0.41 (+4.72%) | 17,036,902 |
8 Aug 2023 | CNY | 8.68 | 8.74 | 8.58 | 8.68 | 8.68 | +0.18 (+2.12%) | 9,209,758 |
7 Aug 2023 | CNY | 8.41 | 8.52 | 8.2 | 8.5 | 8.5 | -0.02 (-0.23%) | 5,303,400 |
4 Aug 2023 | CNY | 8.57 | 8.63 | 8.51 | 8.52 | 8.52 | -0.05 (-0.58%) | 5,913,858 |
3 Aug 2023 | CNY | 8.5 | 8.66 | 8.39 | 8.57 | 8.57 | +0.07 (+0.82%) | 5,972,000 |
2 Aug 2023 | CNY | 8.52 | 8.56 | 8.29 | 8.5 | 8.5 | -0.02 (-0.23%) | 6,376,400 |
1 Aug 2023 | CNY | 8.78 | 8.79 | 8.48 | 8.52 | 8.52 | -0.3 (-3.40%) | 9,754,294 |
31 Jul 2023 | CNY | 8.63 | 8.94 | 8.6 | 8.82 | 8.82 | +0.13 (+1.50%) | 8,650,746 |
28 Jul 2023 | CNY | 8.6 | 8.72 | 8.49 | 8.69 | 8.69 | +0.12 (+1.40%) | 6,016,300 |
27 Jul 2023 | CNY | 8.7 | 8.74 | 8.55 | 8.57 | 8.57 | -0.18 (-2.06%) | 8,603,200 |
26 Jul 2023 | CNY | 8.72 | 8.93 | 8.7 | 8.75 | 8.75 | +0.03 (+0.34%) | 11,187,400 |
25 Jul 2023 | CNY | 8.78 | 8.88 | 8.64 | 8.72 | 8.72 | +0.02 (+0.23%) | 9,669,700 |
24 Jul 2023 | CNY | 8.94 | 9.02 | 8.68 | 8.7 | 8.7 | -0.34 (-3.76%) | 10,666,800 |
21 Jul 2023 | CNY | 9.42 | 9.43 | 8.98 | 9.04 | 9.04 | -0.34 (-3.62%) | 13,394,308 |
20 Jul 2023 | CNY | 9.77 | 9.79 | 9.34 | 9.38 | 9.38 | -0.42 (-4.29%) | 17,201,004 |
19 Jul 2023 | CNY | 9.79 | 10.15 | 9.68 | 9.8 | 9.8 | -0.04 (-0.41%) | 17,707,700 |
18 Jul 2023 | CNY | 9.95 | 10.09 | 9.7 | 9.84 | 9.84 | -0.19 (-1.89%) | 21,637,039 |
17 Jul 2023 | CNY | 9.63 | 10.35 | 9.46 | 10.03 | 10.03 | +0.53 (+5.58%) | 35,355,900 |
14 Jul 2023 | CNY | 9.54 | 9.66 | 9.34 | 9.5 | 9.5 | +0.06 (+0.64%) | 17,278,500 |
13 Jul 2023 | CNY | 9.02 | 9.6 | 9.02 | 9.44 | 9.44 | +0.44 (+4.89%) | 25,523,900 |
12 Jul 2023 | CNY | 9.09 | 9.16 | 8.98 | 9 | 9 | -0.06 (-0.66%) | 8,780,000 |
11 Jul 2023 | CNY | 9 | 9.15 | 8.98 | 9.06 | 9.06 | +0.02 (+0.22%) | 8,750,850 |
10 Jul 2023 | CNY | 9.08 | 9.2 | 9.01 | 9.04 | 9.04 | -0.12 (-1.31%) | 10,776,800 |
7 Jul 2023 | CNY | 9.25 | 9.39 | 9.12 | 9.16 | 9.16 | -0.08 (-0.87%) | 12,715,850 |
6 Jul 2023 | CNY | 9.2 | 9.35 | 9 | 9.24 | 9.24 | +0.07 (+0.76%) | 12,423,600 |
5 Jul 2023 | CNY | 9.44 | 9.46 | 9.15 | 9.17 | 9.17 | -0.39 (-4.08%) | 17,372,962 |