Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 9.83 | 10.02 | 9.74 | 9.78 | 9.78 | -0.07 (-0.71%) | 2,750,475 |
15 Aug 2023 | CNY | 9.77 | 9.95 | 9.72 | 9.85 | 9.85 | +0.08 (+0.82%) | 2,301,325 |
14 Aug 2023 | CNY | 9.65 | 9.77 | 9.53 | 9.77 | 9.77 | +0.12 (+1.24%) | 1,710,050 |
11 Aug 2023 | CNY | 9.8 | 9.89 | 9.63 | 9.65 | 9.65 | -0.12 (-1.23%) | 1,242,700 |
10 Aug 2023 | CNY | 9.73 | 9.79 | 9.67 | 9.77 | 9.77 | +0.1 (+1.03%) | 1,055,925 |
9 Aug 2023 | CNY | 9.73 | 9.77 | 9.61 | 9.67 | 9.67 | -0.05 (-0.51%) | 1,298,375 |
8 Aug 2023 | CNY | 9.7 | 9.78 | 9.68 | 9.72 | 9.72 | -0.02 (-0.21%) | 1,097,600 |
7 Aug 2023 | CNY | 9.75 | 9.84 | 9.68 | 9.74 | 9.74 | -0.03 (-0.31%) | 1,473,450 |
4 Aug 2023 | CNY | 9.87 | 9.93 | 9.75 | 9.77 | 9.77 | -0.1 (-1.01%) | 1,611,675 |
3 Aug 2023 | CNY | 9.98 | 9.98 | 9.81 | 9.87 | 9.87 | -0.1 (-1.00%) | 1,538,900 |
2 Aug 2023 | CNY | 9.97 | 10.03 | 9.85 | 9.97 | 9.97 | 0.0 (0.0%) | 1,250,774 |
1 Aug 2023 | CNY | 10.02 | 10.06 | 9.86 | 9.97 | 9.97 | -0.05 (-0.50%) | 1,907,500 |
31 Jul 2023 | CNY | 10.08 | 10.11 | 9.94 | 10.02 | 10.02 | -0.02 (-0.20%) | 2,325,600 |
28 Jul 2023 | CNY | 9.92 | 10.1 | 9.9 | 10.04 | 10.04 | +0.09 (+0.90%) | 2,396,300 |
27 Jul 2023 | CNY | 9.95 | 10.12 | 9.92 | 9.95 | 9.95 | -0.01 (-0.10%) | 2,770,400 |
26 Jul 2023 | CNY | 9.88 | 9.98 | 9.83 | 9.96 | 9.96 | +0.06 (+0.61%) | 2,028,600 |
25 Jul 2023 | CNY | 9.73 | 9.93 | 9.73 | 9.9 | 9.9 | +0.17 (+1.75%) | 2,279,550 |
24 Jul 2023 | CNY | 9.68 | 9.8 | 9.63 | 9.73 | 9.73 | +0.02 (+0.21%) | 1,455,900 |
21 Jul 2023 | CNY | 9.62 | 9.78 | 9.62 | 9.71 | 9.71 | +0.09 (+0.94%) | 1,509,700 |
20 Jul 2023 | CNY | 9.69 | 9.74 | 9.59 | 9.62 | 9.62 | -0.07 (-0.72%) | 1,459,825 |
19 Jul 2023 | CNY | 9.79 | 9.79 | 9.56 | 9.69 | 9.69 | +0.06 (+0.62%) | 1,975,200 |
18 Jul 2023 | CNY | 9.64 | 9.68 | 9.54 | 9.63 | 9.63 | +0.01 (+0.10%) | 1,397,100 |
17 Jul 2023 | CNY | 9.61 | 9.65 | 9.51 | 9.62 | 9.62 | -0.04 (-0.41%) | 1,282,100 |
14 Jul 2023 | CNY | 9.59 | 9.7 | 9.48 | 9.66 | 9.66 | +0.11 (+1.15%) | 2,130,525 |
13 Jul 2023 | CNY | 9.5 | 9.6 | 9.48 | 9.55 | 9.55 | +0.1 (+1.06%) | 1,758,699 |
12 Jul 2023 | CNY | 9.54 | 9.63 | 9.42 | 9.45 | 9.45 | -0.1 (-1.05%) | 1,074,200 |
11 Jul 2023 | CNY | 9.48 | 9.58 | 9.45 | 9.55 | 9.55 | +0.05 (+0.53%) | 974,500 |
10 Jul 2023 | CNY | 9.55 | 9.6 | 9.45 | 9.5 | 9.5 | -0.01 (-0.11%) | 929,270 |
7 Jul 2023 | CNY | 9.56 | 9.6 | 9.49 | 9.51 | 9.51 | -0.04 (-0.42%) | 1,452,575 |
6 Jul 2023 | CNY | 9.57 | 9.65 | 9.53 | 9.55 | 9.55 | -0.05 (-0.52%) | 1,280,100 |