Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 8.18 | 8.2 | 7.94 | 7.99 | 7.99 | -0.19 (-2.32%) | 4,711,150 |
24 Aug 2023 | CNY | 8.21 | 8.36 | 8.14 | 8.18 | 8.18 | -0.04 (-0.49%) | 3,552,590 |
23 Aug 2023 | CNY | 8.31 | 8.33 | 8.18 | 8.22 | 8.22 | -0.09 (-1.08%) | 2,210,570 |
22 Aug 2023 | CNY | 8.36 | 8.38 | 8.13 | 8.31 | 8.31 | -0.01 (-0.12%) | 4,127,510 |
21 Aug 2023 | CNY | 8.37 | 8.49 | 8.3 | 8.32 | 8.32 | -0.05 (-0.60%) | 4,098,880 |
18 Aug 2023 | CNY | 8.34 | 8.54 | 8.32 | 8.37 | 8.37 | +0.03 (+0.36%) | 5,638,780 |
17 Aug 2023 | CNY | 8.19 | 8.34 | 8.09 | 8.34 | 8.34 | +0.15 (+1.83%) | 3,349,470 |
16 Aug 2023 | CNY | 8.27 | 8.28 | 8.16 | 8.19 | 8.19 | -0.08 (-0.97%) | 2,679,040 |
15 Aug 2023 | CNY | 8.31 | 8.38 | 8.23 | 8.27 | 8.27 | -0.06 (-0.72%) | 1,887,130 |
14 Aug 2023 | CNY | 8.23 | 8.33 | 8.13 | 8.33 | 8.33 | +0.08 (+0.97%) | 2,661,050 |
11 Aug 2023 | CNY | 8.37 | 8.42 | 8.25 | 8.25 | 8.25 | -0.12 (-1.43%) | 2,954,560 |
10 Aug 2023 | CNY | 8.34 | 8.42 | 8.32 | 8.37 | 8.37 | +0.03 (+0.36%) | 3,280,200 |
9 Aug 2023 | CNY | 8.58 | 8.58 | 8.31 | 8.34 | 8.34 | -0.29 (-3.36%) | 6,823,700 |
8 Aug 2023 | CNY | 8.83 | 8.85 | 8.61 | 8.63 | 8.63 | -0.35 (-3.90%) | 11,178,520 |
7 Aug 2023 | CNY | 8.58 | 9.15 | 8.58 | 8.98 | 8.98 | +0.37 (+4.30%) | 14,405,110 |
4 Aug 2023 | CNY | 8.64 | 8.71 | 8.6 | 8.61 | 8.61 | -0.02 (-0.23%) | 2,526,170 |
3 Aug 2023 | CNY | 8.64 | 8.69 | 8.59 | 8.63 | 8.63 | -0.07 (-0.80%) | 2,756,690 |
2 Aug 2023 | CNY | 8.65 | 8.72 | 8.6 | 8.7 | 8.7 | +0.05 (+0.58%) | 3,554,020 |
1 Aug 2023 | CNY | 8.65 | 8.71 | 8.55 | 8.65 | 8.65 | -0.01 (-0.12%) | 4,142,880 |
31 Jul 2023 | CNY | 8.5 | 8.68 | 8.5 | 8.66 | 8.66 | +0.15 (+1.76%) | 5,087,490 |
28 Jul 2023 | CNY | 8.44 | 8.57 | 8.36 | 8.51 | 8.51 | +0.03 (+0.35%) | 3,489,770 |
27 Jul 2023 | CNY | 8.56 | 8.66 | 8.46 | 8.48 | 8.48 | -0.09 (-1.05%) | 4,819,700 |
26 Jul 2023 | CNY | 8.67 | 8.72 | 8.56 | 8.57 | 8.57 | -0.17 (-1.95%) | 4,178,610 |
25 Jul 2023 | CNY | 8.61 | 8.78 | 8.58 | 8.74 | 8.74 | +0.11 (+1.27%) | 6,522,930 |
24 Jul 2023 | CNY | 8.72 | 8.76 | 8.59 | 8.63 | 8.63 | -0.14 (-1.60%) | 4,811,750 |
21 Jul 2023 | CNY | 8.93 | 8.95 | 8.74 | 8.77 | 8.77 | -0.2 (-2.23%) | 5,841,950 |
20 Jul 2023 | CNY | 9.17 | 9.21 | 8.93 | 8.97 | 8.97 | -0.24 (-2.61%) | 5,759,330 |
19 Jul 2023 | CNY | 9.22 | 9.32 | 9.13 | 9.21 | 9.21 | -0.06 (-0.65%) | 3,060,100 |
18 Jul 2023 | CNY | 9.27 | 9.3 | 9.09 | 9.27 | 9.27 | 0.0 (0.0%) | 3,837,160 |
17 Jul 2023 | CNY | 9.35 | 9.35 | 9.1 | 9.27 | 9.27 | -0.05 (-0.54%) | 6,877,900 |