Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 9.06 | 9.38 | 8.88 | 8.98 | 8.98 | 0.0 (0.0%) | 29,902,553 |
10 Aug 2023 | CNY | 9.15 | 9.15 | 8.89 | 8.98 | 8.98 | -0.22 (-2.39%) | 24,890,145 |
9 Aug 2023 | CNY | 8.93 | 9.74 | 8.83 | 9.2 | 9.2 | +0.09 (+0.99%) | 45,378,598 |
8 Aug 2023 | CNY | 8.61 | 9.27 | 8.56 | 9.11 | 9.11 | +0.46 (+5.32%) | 40,786,546 |
7 Aug 2023 | CNY | 8.6 | 8.93 | 8.45 | 8.65 | 8.65 | -0.05 (-0.57%) | 28,641,623 |
4 Aug 2023 | CNY | 8.85 | 9.05 | 8.66 | 8.7 | 8.7 | -0.77 (-8.13%) | 43,337,851 |
3 Aug 2023 | CNY | 8.35 | 9.56 | 8.35 | 9.47 | 9.47 | +1.5 (+18.82%) | 61,390,988 |
2 Aug 2023 | CNY | 8.15 | 8.18 | 7.94 | 7.97 | 7.97 | -0.18 (-2.21%) | 3,845,406 |
1 Aug 2023 | CNY | 8.16 | 8.27 | 8.09 | 8.15 | 8.15 | -0.02 (-0.24%) | 2,886,546 |
31 Jul 2023 | CNY | 8.1 | 8.2 | 8.03 | 8.17 | 8.17 | +0.1 (+1.24%) | 4,030,325 |
28 Jul 2023 | CNY | 7.97 | 8.09 | 7.89 | 8.07 | 8.07 | +0.11 (+1.38%) | 3,239,200 |
27 Jul 2023 | CNY | 8.08 | 8.09 | 7.94 | 7.96 | 7.96 | -0.08 (-1.00%) | 2,162,373 |
26 Jul 2023 | CNY | 8 | 8.08 | 7.96 | 8.04 | 8.04 | +0.05 (+0.63%) | 2,854,993 |
25 Jul 2023 | CNY | 8.03 | 8.08 | 7.92 | 7.99 | 7.99 | +0.01 (+0.13%) | 2,958,300 |
24 Jul 2023 | CNY | 7.78 | 8.01 | 7.78 | 7.98 | 7.98 | +0.18 (+2.31%) | 3,308,941 |
21 Jul 2023 | CNY | 7.78 | 7.93 | 7.71 | 7.8 | 7.8 | +0.02 (+0.26%) | 2,580,641 |
20 Jul 2023 | CNY | 7.72 | 7.85 | 7.72 | 7.78 | 7.78 | +0.02 (+0.26%) | 1,785,926 |
19 Jul 2023 | CNY | 7.84 | 7.89 | 7.73 | 7.76 | 7.76 | -0.03 (-0.39%) | 1,702,500 |
18 Jul 2023 | CNY | 7.84 | 7.84 | 7.73 | 7.79 | 7.79 | -0.03 (-0.38%) | 1,596,000 |
17 Jul 2023 | CNY | 7.85 | 7.86 | 7.7 | 7.82 | 7.82 | -0.08 (-1.01%) | 1,903,700 |
14 Jul 2023 | CNY | 7.94 | 8 | 7.85 | 7.9 | 7.9 | -0.04 (-0.50%) | 2,067,878 |
13 Jul 2023 | CNY | 7.86 | 7.98 | 7.84 | 7.94 | 7.94 | +0.11 (+1.40%) | 3,386,494 |
12 Jul 2023 | CNY | 7.95 | 7.96 | 7.83 | 7.83 | 7.83 | -0.14 (-1.76%) | 2,326,018 |
11 Jul 2023 | CNY | 7.92 | 7.97 | 7.85 | 7.97 | 7.97 | +0.07 (+0.89%) | 2,387,680 |
10 Jul 2023 | CNY | 7.88 | 8.03 | 7.87 | 7.9 | 7.9 | -0.03 (-0.38%) | 2,659,074 |
7 Jul 2023 | CNY | 8.08 | 8.16 | 7.89 | 7.93 | 7.93 | -0.14 (-1.73%) | 3,396,553 |
6 Jul 2023 | CNY | 8.28 | 8.28 | 8.04 | 8.07 | 8.07 | -0.22 (-2.65%) | 4,773,753 |
5 Jul 2023 | CNY | 7.88 | 8.3 | 7.84 | 8.29 | 8.29 | +0.41 (+5.20%) | 10,366,663 |
4 Jul 2023 | CNY | 7.84 | 7.94 | 7.77 | 7.88 | 7.88 | +0.06 (+0.77%) | 2,630,700 |
3 Jul 2023 | CNY | 7.79 | 7.88 | 7.76 | 7.82 | 7.82 | +0.01 (+0.13%) | 2,835,874 |