Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 9.05 | 9.14 | 9 | 9.1 | 9.1 | +0.09 (+1.00%) | 1,027,900 |
9 Aug 2023 | CNY | 9.21 | 9.25 | 8.98 | 9.01 | 9.01 | -0.2 (-2.17%) | 1,864,100 |
8 Aug 2023 | CNY | 9.2 | 9.29 | 9.14 | 9.21 | 9.21 | +0.01 (+0.11%) | 1,303,700 |
7 Aug 2023 | CNY | 9.21 | 9.31 | 9.14 | 9.2 | 9.2 | -0.05 (-0.54%) | 1,604,820 |
4 Aug 2023 | CNY | 9.2 | 9.3 | 9.19 | 9.25 | 9.25 | +0.05 (+0.54%) | 2,034,800 |
3 Aug 2023 | CNY | 9.39 | 9.44 | 9.18 | 9.2 | 9.2 | -0.19 (-2.02%) | 1,928,200 |
2 Aug 2023 | CNY | 9.37 | 9.47 | 9.27 | 9.39 | 9.39 | +0.02 (+0.21%) | 2,015,200 |
1 Aug 2023 | CNY | 9.6 | 9.6 | 9.25 | 9.37 | 9.37 | -0.19 (-1.99%) | 3,577,056 |
31 Jul 2023 | CNY | 9.8 | 9.89 | 9.53 | 9.56 | 9.56 | -0.24 (-2.45%) | 3,992,456 |
28 Jul 2023 | CNY | 9.75 | 9.88 | 9.58 | 9.8 | 9.8 | -0.04 (-0.41%) | 3,218,400 |
27 Jul 2023 | CNY | 9.61 | 10.05 | 9.61 | 9.84 | 9.84 | +0.25 (+2.61%) | 4,902,100 |
26 Jul 2023 | CNY | 9.73 | 9.76 | 9.54 | 9.59 | 9.59 | -0.14 (-1.44%) | 2,259,200 |
25 Jul 2023 | CNY | 9.64 | 9.76 | 9.57 | 9.73 | 9.73 | +0.11 (+1.14%) | 1,899,100 |
24 Jul 2023 | CNY | 9.56 | 9.68 | 9.45 | 9.62 | 9.62 | +0.08 (+0.84%) | 1,781,500 |
21 Jul 2023 | CNY | 9.69 | 9.73 | 9.47 | 9.54 | 9.54 | -0.12 (-1.24%) | 2,768,700 |
20 Jul 2023 | CNY | 9.78 | 9.9 | 9.6 | 9.66 | 9.66 | -0.09 (-0.92%) | 2,670,600 |
19 Jul 2023 | CNY | 9.88 | 9.91 | 9.7 | 9.75 | 9.75 | -0.16 (-1.61%) | 2,203,800 |
18 Jul 2023 | CNY | 9.84 | 9.97 | 9.7 | 9.91 | 9.91 | +0.14 (+1.43%) | 3,750,700 |
17 Jul 2023 | CNY | 9.69 | 9.88 | 9.58 | 9.77 | 9.77 | +0.01 (+0.10%) | 3,296,512 |
14 Jul 2023 | CNY | 9.79 | 9.81 | 9.59 | 9.76 | 9.76 | +0.02 (+0.21%) | 3,258,460 |
13 Jul 2023 | CNY | 9.8 | 9.9 | 9.64 | 9.74 | 9.74 | -0.06 (-0.61%) | 3,312,800 |
12 Jul 2023 | CNY | 9.8 | 9.99 | 9.69 | 9.8 | 9.8 | 0.0 (0.0%) | 4,190,900 |
11 Jul 2023 | CNY | 9.72 | 9.87 | 9.61 | 9.8 | 9.8 | +0.08 (+0.82%) | 3,013,200 |
10 Jul 2023 | CNY | 9.74 | 9.86 | 9.55 | 9.72 | 9.72 | +0.03 (+0.31%) | 3,701,300 |
7 Jul 2023 | CNY | 9.78 | 9.9 | 9.65 | 9.69 | 9.69 | -0.06 (-0.62%) | 3,483,880 |
6 Jul 2023 | CNY | 9.71 | 9.85 | 9.55 | 9.75 | 9.75 | +0.01 (+0.10%) | 5,729,080 |
5 Jul 2023 | CNY | 10.16 | 10.16 | 9.66 | 9.74 | 9.74 | -0.34 (-3.37%) | 8,255,500 |
4 Jul 2023 | CNY | 9.87 | 10.3 | 9.73 | 10.08 | 10.08 | +0.19 (+1.92%) | 10,955,359 |
3 Jul 2023 | CNY | 10.06 | 10.27 | 9.82 | 9.89 | 9.89 | -0.48 (-4.63%) | 14,561,592 |
30 Jun 2023 | CNY | 9.7 | 10.78 | 9.56 | 10.37 | 10.37 | +0.71 (+7.35%) | 22,539,311 |