Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 8.05 | 8.08 | 7.74 | 7.86 | 7.86 | -0.23 (-2.84%) | 5,461,900 |
14 Aug 2023 | CNY | 7.93 | 8.11 | 7.84 | 8.09 | 8.09 | +0.15 (+1.89%) | 4,200,500 |
11 Aug 2023 | CNY | 8.14 | 8.18 | 7.91 | 7.94 | 7.94 | -0.24 (-2.93%) | 4,464,200 |
10 Aug 2023 | CNY | 8.03 | 8.19 | 7.99 | 8.18 | 8.18 | +0.11 (+1.36%) | 4,530,700 |
9 Aug 2023 | CNY | 8.08 | 8.22 | 8.05 | 8.07 | 8.07 | -0.02 (-0.25%) | 3,323,000 |
8 Aug 2023 | CNY | 8.14 | 8.21 | 8.08 | 8.09 | 8.09 | -0.07 (-0.86%) | 2,844,295 |
7 Aug 2023 | CNY | 8.2 | 8.23 | 8.1 | 8.16 | 8.16 | -0.05 (-0.61%) | 4,213,250 |
4 Aug 2023 | CNY | 7.99 | 8.26 | 7.93 | 8.21 | 8.21 | +0.28 (+3.53%) | 7,675,500 |
3 Aug 2023 | CNY | 7.92 | 8.02 | 7.87 | 7.93 | 7.93 | -0.05 (-0.63%) | 2,954,600 |
2 Aug 2023 | CNY | 7.83 | 7.99 | 7.82 | 7.98 | 7.98 | +0.11 (+1.40%) | 3,214,200 |
1 Aug 2023 | CNY | 7.95 | 7.96 | 7.78 | 7.87 | 7.87 | -0.03 (-0.38%) | 3,156,700 |
31 Jul 2023 | CNY | 7.8 | 7.96 | 7.7 | 7.9 | 7.9 | +0.12 (+1.54%) | 3,964,700 |
28 Jul 2023 | CNY | 7.73 | 7.82 | 7.59 | 7.78 | 7.78 | +0.08 (+1.04%) | 3,439,000 |
27 Jul 2023 | CNY | 7.83 | 7.88 | 7.67 | 7.7 | 7.7 | -0.14 (-1.79%) | 3,030,700 |
26 Jul 2023 | CNY | 7.97 | 8.02 | 7.81 | 7.84 | 7.84 | -0.14 (-1.75%) | 3,152,756 |
25 Jul 2023 | CNY | 7.77 | 8.03 | 7.72 | 7.98 | 7.98 | +0.28 (+3.64%) | 5,056,900 |
24 Jul 2023 | CNY | 7.62 | 7.79 | 7.55 | 7.7 | 7.7 | +0.07 (+0.92%) | 3,692,988 |
21 Jul 2023 | CNY | 7.78 | 7.88 | 7.58 | 7.63 | 7.63 | -0.15 (-1.93%) | 5,551,300 |
20 Jul 2023 | CNY | 8.03 | 8.07 | 7.75 | 7.78 | 7.78 | -0.25 (-3.11%) | 4,729,800 |
19 Jul 2023 | CNY | 8.17 | 8.2 | 7.99 | 8.03 | 8.03 | -0.07 (-0.86%) | 4,610,100 |
18 Jul 2023 | CNY | 8.27 | 8.32 | 8.09 | 8.1 | 8.1 | -0.18 (-2.17%) | 5,821,900 |
17 Jul 2023 | CNY | 8.26 | 8.44 | 8.23 | 8.28 | 8.28 | +0.02 (+0.24%) | 7,741,200 |
14 Jul 2023 | CNY | 7.84 | 8.3 | 7.79 | 8.26 | 8.26 | +0.46 (+5.90%) | 11,066,300 |
13 Jul 2023 | CNY | 7.72 | 7.83 | 7.68 | 7.8 | 7.8 | +0.08 (+1.04%) | 3,078,700 |
12 Jul 2023 | CNY | 7.86 | 7.93 | 7.69 | 7.72 | 7.72 | -0.14 (-1.78%) | 4,054,600 |
11 Jul 2023 | CNY | 7.76 | 7.87 | 7.72 | 7.86 | 7.86 | +0.08 (+1.03%) | 3,149,700 |
10 Jul 2023 | CNY | 7.86 | 7.94 | 7.72 | 7.78 | 7.78 | -0.07 (-0.89%) | 2,932,600 |
7 Jul 2023 | CNY | 7.83 | 7.93 | 7.67 | 7.85 | 7.85 | -0.03 (-0.38%) | 4,920,900 |
6 Jul 2023 | CNY | 7.81 | 8.05 | 7.81 | 7.88 | 7.88 | +0.02 (+0.25%) | 5,460,700 |
5 Jul 2023 | CNY | 7.84 | 7.97 | 7.79 | 7.86 | 7.86 | +0.01 (+0.13%) | 4,724,900 |