Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 9.88 | 10.3 | 9.78 | 10.27 | 10.27 | +0.35 (+3.53%) | 16,163,647 |
9 Aug 2023 | CNY | 9.82 | 10.12 | 9.82 | 9.92 | 9.92 | -0.02 (-0.20%) | 5,311,902 |
8 Aug 2023 | CNY | 9.9 | 10 | 9.85 | 9.94 | 9.94 | 0.0 (0.0%) | 5,442,460 |
7 Aug 2023 | CNY | 9.76 | 10 | 9.73 | 9.94 | 9.94 | +0.18 (+1.84%) | 7,514,044 |
4 Aug 2023 | CNY | 9.54 | 9.83 | 9.46 | 9.76 | 9.76 | +0.24 (+2.52%) | 7,676,280 |
3 Aug 2023 | CNY | 9.58 | 9.63 | 9.46 | 9.52 | 9.52 | -0.07 (-0.73%) | 4,038,065 |
2 Aug 2023 | CNY | 9.58 | 9.6 | 9.42 | 9.59 | 9.59 | +0.04 (+0.42%) | 5,304,694 |
1 Aug 2023 | CNY | 9.38 | 9.63 | 9.31 | 9.55 | 9.55 | +0.07 (+0.74%) | 8,064,860 |
31 Jul 2023 | CNY | 9.22 | 9.68 | 9.15 | 9.48 | 9.48 | +0.19 (+2.05%) | 7,281,785 |
28 Jul 2023 | CNY | 9.09 | 9.35 | 9 | 9.29 | 9.29 | +0.18 (+1.98%) | 5,663,451 |
27 Jul 2023 | CNY | 9.37 | 9.37 | 9.11 | 9.11 | 9.11 | -0.18 (-1.94%) | 6,381,800 |
26 Jul 2023 | CNY | 9.86 | 9.99 | 9.23 | 9.29 | 9.29 | -0.37 (-3.83%) | 12,531,311 |
25 Jul 2023 | CNY | 9.37 | 9.68 | 9.33 | 9.66 | 9.66 | +0.3 (+3.21%) | 7,145,480 |
24 Jul 2023 | CNY | 9.29 | 9.47 | 9.09 | 9.36 | 9.36 | +0.1 (+1.08%) | 3,821,260 |
21 Jul 2023 | CNY | 9.33 | 9.45 | 9.22 | 9.26 | 9.26 | -0.13 (-1.38%) | 3,966,666 |
20 Jul 2023 | CNY | 9.58 | 9.66 | 9.35 | 9.39 | 9.39 | -0.21 (-2.19%) | 5,475,280 |
19 Jul 2023 | CNY | 9.6 | 9.73 | 9.53 | 9.6 | 9.6 | +0.03 (+0.31%) | 4,793,685 |
18 Jul 2023 | CNY | 9.79 | 9.9 | 9.53 | 9.57 | 9.57 | -0.21 (-2.15%) | 8,837,980 |
17 Jul 2023 | CNY | 9.48 | 10.23 | 9.36 | 9.78 | 9.78 | +0.3 (+3.16%) | 18,543,201 |
14 Jul 2023 | CNY | 9.1 | 9.54 | 9.1 | 9.48 | 9.48 | +0.33 (+3.61%) | 8,680,245 |
13 Jul 2023 | CNY | 8.99 | 9.19 | 8.9 | 9.15 | 9.15 | +0.19 (+2.12%) | 5,751,565 |
12 Jul 2023 | CNY | 9.29 | 9.32 | 8.93 | 8.96 | 8.96 | -0.33 (-3.55%) | 8,144,080 |
11 Jul 2023 | CNY | 9.38 | 9.42 | 9.23 | 9.29 | 9.29 | -0.08 (-0.85%) | 5,818,490 |
10 Jul 2023 | CNY | 9.57 | 9.69 | 9.35 | 9.37 | 9.37 | -0.22 (-2.29%) | 6,700,452 |
7 Jul 2023 | CNY | 9.93 | 10 | 9.42 | 9.59 | 9.59 | -0.36 (-3.62%) | 9,740,418 |
6 Jul 2023 | CNY | 9.82 | 10.18 | 9.68 | 9.95 | 9.95 | +0.06 (+0.61%) | 13,170,661 |
5 Jul 2023 | CNY | 9.7 | 10.14 | 9.48 | 9.89 | 9.89 | +0.22 (+2.28%) | 22,096,718 |
4 Jul 2023 | CNY | 9.62 | 9.68 | 9.53 | 9.67 | 9.67 | +0.01 (+0.10%) | 5,439,516 |
3 Jul 2023 | CNY | 9.66 | 9.81 | 9.38 | 9.66 | 9.66 | 0.0 (0.0%) | 7,077,582 |
30 Jun 2023 | CNY | 9.6 | 9.72 | 9.54 | 9.66 | 9.66 | +0.05 (+0.52%) | 6,217,417 |