Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 9.1 | 9.21 | 8.96 | 8.98 | 8.98 | -0.12 (-1.32%) | 3,509,900 |
17 Aug 2023 | CNY | 8.74 | 9.11 | 8.72 | 9.1 | 9.1 | +0.37 (+4.24%) | 4,407,200 |
16 Aug 2023 | CNY | 9.01 | 9.08 | 8.5 | 8.73 | 8.73 | -0.41 (-4.49%) | 5,637,289 |
15 Aug 2023 | CNY | 9.33 | 9.38 | 9.08 | 9.14 | 9.14 | -0.19 (-2.04%) | 2,114,643 |
14 Aug 2023 | CNY | 9.32 | 9.35 | 9.14 | 9.33 | 9.33 | -0.01 (-0.11%) | 2,159,000 |
11 Aug 2023 | CNY | 9.51 | 9.54 | 9.32 | 9.34 | 9.34 | -0.13 (-1.37%) | 1,999,422 |
10 Aug 2023 | CNY | 9.52 | 9.57 | 9.45 | 9.47 | 9.47 | -0.04 (-0.42%) | 1,725,000 |
9 Aug 2023 | CNY | 9.57 | 9.61 | 9.45 | 9.51 | 9.51 | -0.05 (-0.52%) | 1,769,043 |
8 Aug 2023 | CNY | 9.69 | 9.71 | 9.55 | 9.56 | 9.56 | -0.13 (-1.34%) | 2,186,100 |
7 Aug 2023 | CNY | 9.72 | 9.83 | 9.63 | 9.69 | 9.69 | -0.1 (-1.02%) | 2,091,100 |
4 Aug 2023 | CNY | 9.8 | 9.84 | 9.67 | 9.79 | 9.79 | +0.11 (+1.14%) | 3,045,743 |
3 Aug 2023 | CNY | 9.77 | 9.79 | 9.58 | 9.68 | 9.68 | -0.07 (-0.72%) | 3,071,384 |
2 Aug 2023 | CNY | 9.65 | 10.14 | 9.56 | 9.75 | 9.75 | +0.07 (+0.72%) | 8,689,467 |
1 Aug 2023 | CNY | 9.51 | 9.68 | 9.42 | 9.68 | 9.68 | +0.14 (+1.47%) | 4,512,300 |
31 Jul 2023 | CNY | 9.44 | 9.54 | 9.39 | 9.54 | 9.54 | +0.16 (+1.71%) | 3,751,583 |
28 Jul 2023 | CNY | 9.35 | 9.4 | 9.17 | 9.38 | 9.38 | +0.06 (+0.64%) | 2,334,700 |
27 Jul 2023 | CNY | 9.38 | 9.47 | 9.3 | 9.32 | 9.32 | -0.03 (-0.32%) | 2,716,400 |
26 Jul 2023 | CNY | 9.64 | 9.66 | 9.32 | 9.35 | 9.35 | -0.3 (-3.11%) | 4,735,426 |
25 Jul 2023 | CNY | 9.48 | 9.69 | 9.46 | 9.65 | 9.65 | +0.22 (+2.33%) | 4,264,218 |
24 Jul 2023 | CNY | 9.59 | 9.59 | 9.42 | 9.43 | 9.43 | -0.11 (-1.15%) | 2,502,908 |
21 Jul 2023 | CNY | 9.74 | 9.75 | 9.53 | 9.54 | 9.54 | -0.21 (-2.15%) | 3,650,308 |
20 Jul 2023 | CNY | 9.93 | 9.98 | 9.74 | 9.75 | 9.75 | -0.15 (-1.52%) | 3,185,624 |
19 Jul 2023 | CNY | 10.11 | 10.15 | 9.8 | 9.9 | 9.9 | -0.17 (-1.69%) | 4,568,399 |
18 Jul 2023 | CNY | 10.2 | 10.24 | 10.07 | 10.07 | 10.07 | -0.08 (-0.79%) | 2,410,843 |
17 Jul 2023 | CNY | 10.28 | 10.28 | 10.05 | 10.15 | 10.15 | -0.06 (-0.59%) | 2,012,354 |
14 Jul 2023 | CNY | 10.31 | 10.42 | 10.2 | 10.21 | 10.21 | -0.14 (-1.35%) | 2,893,242 |
13 Jul 2023 | CNY | 10.43 | 10.46 | 10.28 | 10.35 | 10.35 | -0.04 (-0.38%) | 2,551,600 |
12 Jul 2023 | CNY | 10.6 | 10.65 | 10.35 | 10.39 | 10.39 | -0.21 (-1.98%) | 2,882,500 |
11 Jul 2023 | CNY | 10.34 | 10.69 | 10.26 | 10.6 | 10.6 | +0.26 (+2.51%) | 3,258,593 |
10 Jul 2023 | CNY | 10.56 | 10.56 | 10.29 | 10.34 | 10.34 | -0.15 (-1.43%) | 2,485,622 |