Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 8.14 | 8.34 | 8.07 | 8.3 | 8.3 | +0.16 (+1.97%) | 3,935,700 |
16 Aug 2023 | CNY | 8.19 | 8.28 | 8.14 | 8.14 | 8.14 | -0.11 (-1.33%) | 3,891,700 |
15 Aug 2023 | CNY | 8.28 | 8.62 | 8.19 | 8.25 | 8.25 | -0.05 (-0.60%) | 6,220,208 |
14 Aug 2023 | CNY | 8.18 | 8.4 | 8.1 | 8.3 | 8.3 | +0.11 (+1.34%) | 7,159,600 |
11 Aug 2023 | CNY | 8.54 | 8.82 | 8.17 | 8.19 | 8.19 | -0.15 (-1.80%) | 12,050,524 |
10 Aug 2023 | CNY | 8.34 | 8.4 | 8.26 | 8.34 | 8.34 | 0.0 (0.0%) | 2,758,753 |
9 Aug 2023 | CNY | 8.44 | 8.44 | 8.32 | 8.34 | 8.34 | -0.13 (-1.53%) | 2,884,350 |
8 Aug 2023 | CNY | 8.5 | 8.51 | 8.37 | 8.47 | 8.47 | -0.03 (-0.35%) | 2,897,300 |
7 Aug 2023 | CNY | 8.68 | 8.7 | 8.45 | 8.5 | 8.5 | -0.14 (-1.62%) | 3,255,200 |
4 Aug 2023 | CNY | 8.7 | 8.79 | 8.6 | 8.64 | 8.64 | -0.01 (-0.12%) | 4,963,900 |
3 Aug 2023 | CNY | 8.75 | 8.76 | 8.6 | 8.65 | 8.65 | -0.12 (-1.37%) | 3,574,000 |
2 Aug 2023 | CNY | 8.66 | 8.85 | 8.56 | 8.77 | 8.77 | +0.05 (+0.57%) | 6,409,147 |
1 Aug 2023 | CNY | 8.78 | 8.78 | 8.67 | 8.72 | 8.72 | -0.01 (-0.11%) | 3,957,965 |
31 Jul 2023 | CNY | 8.61 | 8.82 | 8.55 | 8.73 | 8.73 | +0.13 (+1.51%) | 6,123,700 |
28 Jul 2023 | CNY | 8.41 | 8.66 | 8.38 | 8.6 | 8.6 | +0.11 (+1.30%) | 5,552,716 |
27 Jul 2023 | CNY | 8.56 | 8.77 | 8.47 | 8.49 | 8.49 | -0.08 (-0.93%) | 6,079,600 |
26 Jul 2023 | CNY | 8.34 | 8.68 | 8.32 | 8.57 | 8.57 | +0.23 (+2.76%) | 8,009,502 |
25 Jul 2023 | CNY | 8.21 | 8.36 | 8.19 | 8.34 | 8.34 | +0.18 (+2.21%) | 3,929,828 |
24 Jul 2023 | CNY | 8.28 | 8.33 | 8.14 | 8.16 | 8.16 | -0.15 (-1.81%) | 3,909,536 |
21 Jul 2023 | CNY | 8.43 | 8.45 | 8.23 | 8.31 | 8.31 | -0.07 (-0.84%) | 5,124,200 |
20 Jul 2023 | CNY | 8.26 | 8.74 | 8.26 | 8.38 | 8.38 | +0.16 (+1.95%) | 9,727,450 |
19 Jul 2023 | CNY | 8.3 | 8.37 | 8.1 | 8.22 | 8.22 | -0.08 (-0.96%) | 2,949,650 |
18 Jul 2023 | CNY | 8.3 | 8.32 | 8.16 | 8.3 | 8.3 | +0.06 (+0.73%) | 3,327,352 |
17 Jul 2023 | CNY | 8.28 | 8.29 | 8.12 | 8.24 | 8.24 | -0.06 (-0.72%) | 3,556,200 |
14 Jul 2023 | CNY | 8.49 | 8.49 | 8.28 | 8.3 | 8.3 | -0.15 (-1.78%) | 4,642,000 |
13 Jul 2023 | CNY | 8.38 | 8.53 | 8.38 | 8.45 | 8.45 | +0.09 (+1.08%) | 4,156,738 |
12 Jul 2023 | CNY | 8.42 | 8.49 | 8.35 | 8.36 | 8.36 | -0.08 (-0.95%) | 3,728,801 |
11 Jul 2023 | CNY | 8.4 | 8.46 | 8.29 | 8.44 | 8.44 | +0.1 (+1.20%) | 5,050,714 |
10 Jul 2023 | CNY | 8.48 | 8.6 | 8.32 | 8.34 | 8.34 | -0.14 (-1.65%) | 8,348,708 |
7 Jul 2023 | CNY | 8.97 | 9.1 | 8.48 | 8.48 | 8.48 | -0.42 (-4.72%) | 13,996,355 |