Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2023 | CNY | 9.54 | 9.69 | 9.5 | 9.58 | 9.58 | +0.04 (+0.42%) | 12,929,620 |
28 Jul 2023 | CNY | 9.13 | 9.61 | 9.11 | 9.54 | 9.54 | +0.38 (+4.15%) | 16,357,680 |
27 Jul 2023 | CNY | 9.26 | 9.39 | 9.13 | 9.16 | 9.16 | -0.14 (-1.51%) | 8,176,200 |
26 Jul 2023 | CNY | 9.65 | 9.65 | 9.28 | 9.3 | 9.3 | -0.35 (-3.63%) | 11,793,372 |
25 Jul 2023 | CNY | 9.5 | 9.66 | 9.42 | 9.65 | 9.65 | +0.26 (+2.77%) | 11,054,873 |
24 Jul 2023 | CNY | 9.3 | 9.49 | 9.23 | 9.39 | 9.39 | +0.07 (+0.75%) | 6,862,400 |
21 Jul 2023 | CNY | 9.42 | 9.52 | 9.3 | 9.32 | 9.32 | -0.13 (-1.38%) | 9,072,700 |
20 Jul 2023 | CNY | 9.57 | 9.62 | 9.42 | 9.45 | 9.45 | -0.1 (-1.05%) | 8,507,120 |
19 Jul 2023 | CNY | 9.56 | 9.69 | 9.48 | 9.55 | 9.55 | -0.01 (-0.10%) | 8,428,300 |
18 Jul 2023 | CNY | 9.73 | 9.77 | 9.54 | 9.56 | 9.56 | -0.18 (-1.85%) | 9,768,000 |
17 Jul 2023 | CNY | 9.75 | 9.84 | 9.65 | 9.74 | 9.74 | -0.02 (-0.20%) | 9,542,500 |
14 Jul 2023 | CNY | 9.57 | 9.93 | 9.54 | 9.76 | 9.76 | +0.18 (+1.88%) | 18,683,595 |
13 Jul 2023 | CNY | 9.42 | 9.6 | 9.42 | 9.58 | 9.58 | +0.18 (+1.91%) | 9,073,700 |
12 Jul 2023 | CNY | 9.76 | 9.76 | 9.4 | 9.4 | 9.4 | -0.34 (-3.49%) | 12,504,113 |
11 Jul 2023 | CNY | 9.65 | 9.81 | 9.65 | 9.74 | 9.74 | +0.06 (+0.62%) | 8,024,640 |
10 Jul 2023 | CNY | 9.89 | 9.9 | 9.64 | 9.68 | 9.68 | -0.02 (-0.21%) | 9,215,420 |
7 Jul 2023 | CNY | 9.9 | 9.9 | 9.62 | 9.7 | 9.7 | -0.23 (-2.32%) | 10,489,902 |
6 Jul 2023 | CNY | 9.96 | 10.13 | 9.86 | 9.93 | 9.93 | -0.02 (-0.20%) | 9,607,885 |
5 Jul 2023 | CNY | 10.1 | 10.2 | 9.94 | 9.95 | 9.95 | -0.15 (-1.49%) | 11,884,919 |
4 Jul 2023 | CNY | 9.98 | 10.13 | 9.9 | 10.1 | 10.1 | +0.12 (+1.20%) | 13,714,200 |
3 Jul 2023 | CNY | 9.95 | 10.01 | 9.72 | 9.98 | 9.98 | +0.05 (+0.50%) | 14,636,900 |
30 Jun 2023 | CNY | 9.93 | 10.02 | 9.84 | 9.93 | 9.93 | -0.08 (-0.80%) | 12,835,800 |
29 Jun 2023 | CNY | 9.98 | 10.12 | 9.84 | 10.01 | 10.01 | +0.03 (+0.30%) | 12,081,728 |
28 Jun 2023 | CNY | 10.22 | 10.3 | 9.67 | 9.98 | 9.98 | -0.3 (-2.92%) | 15,752,000 |
27 Jun 2023 | CNY | 10.3 | 10.62 | 10.18 | 10.28 | 10.28 | 0.0 (0.0%) | 15,688,500 |
26 Jun 2023 | CNY | 10.94 | 11.02 | 10.22 | 10.28 | 10.28 | -0.64 (-5.86%) | 18,584,103 |
21 Jun 2023 | CNY | 11.35 | 11.38 | 10.91 | 10.92 | 10.92 | -0.45 (-3.96%) | 17,883,681 |
20 Jun 2023 | CNY | 11.32 | 11.53 | 11.31 | 11.37 | 11.37 | -0.05 (-0.44%) | 15,131,100 |
19 Jun 2023 | CNY | 11.3 | 11.51 | 11.22 | 11.42 | 11.42 | +0.15 (+1.33%) | 17,207,500 |
16 Jun 2023 | CNY | 11.17 | 11.36 | 10.94 | 11.27 | 11.27 | +0.06 (+0.54%) | 17,598,920 |