Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 9.52 | 9.58 | 9.36 | 9.4 | 9.4 | -0.15 (-1.57%) | 13,682,980 |
8 Aug 2023 | CNY | 9.84 | 9.85 | 9.48 | 9.55 | 9.55 | -0.22 (-2.25%) | 15,219,354 |
7 Aug 2023 | CNY | 9.89 | 10.03 | 9.7 | 9.77 | 9.77 | -0.19 (-1.91%) | 17,717,927 |
4 Aug 2023 | CNY | 9.98 | 10.21 | 9.93 | 9.96 | 9.96 | -0.37 (-3.58%) | 22,275,439 |
3 Aug 2023 | CNY | 10.35 | 10.48 | 10.24 | 10.33 | 10.33 | -0.02 (-0.19%) | 20,464,583 |
2 Aug 2023 | CNY | 10.25 | 10.69 | 10.25 | 10.35 | 10.35 | +0.14 (+1.37%) | 35,381,421 |
1 Aug 2023 | CNY | 10.36 | 10.45 | 10.1 | 10.21 | 10.21 | -0.06 (-0.58%) | 16,615,700 |
31 Jul 2023 | CNY | 10.45 | 10.79 | 10.22 | 10.27 | 10.27 | -0.01 (-0.10%) | 31,652,494 |
28 Jul 2023 | CNY | 9.77 | 10.33 | 9.77 | 10.28 | 10.28 | +0.47 (+4.79%) | 29,874,603 |
27 Jul 2023 | CNY | 9.73 | 10.05 | 9.71 | 9.81 | 9.81 | -0.12 (-1.21%) | 16,948,798 |
26 Jul 2023 | CNY | 9.97 | 10.08 | 9.83 | 9.93 | 9.93 | -0.06 (-0.60%) | 26,271,400 |
25 Jul 2023 | CNY | 9.75 | 10.3 | 9.75 | 9.99 | 9.99 | +0.56 (+5.94%) | 39,818,264 |
24 Jul 2023 | CNY | 9.64 | 9.89 | 9.32 | 9.43 | 9.43 | -0.36 (-3.68%) | 20,278,853 |
21 Jul 2023 | CNY | 9.57 | 9.83 | 9.43 | 9.79 | 9.79 | +0.18 (+1.87%) | 27,360,949 |
20 Jul 2023 | CNY | 9.18 | 9.98 | 9.17 | 9.61 | 9.61 | +0.4 (+4.34%) | 43,106,826 |
19 Jul 2023 | CNY | 8.98 | 9.3 | 8.93 | 9.21 | 9.21 | +0.2 (+2.22%) | 15,640,293 |
18 Jul 2023 | CNY | 9 | 9.07 | 8.86 | 9.01 | 9.01 | +0.01 (+0.11%) | 8,087,839 |
17 Jul 2023 | CNY | 9.05 | 9.12 | 8.85 | 9 | 9 | -0.04 (-0.44%) | 5,750,320 |
14 Jul 2023 | CNY | 9.05 | 9.09 | 8.96 | 9.04 | 9.04 | +0.03 (+0.33%) | 5,895,069 |
13 Jul 2023 | CNY | 8.95 | 9.07 | 8.94 | 9.01 | 9.01 | +0.05 (+0.56%) | 8,645,420 |
12 Jul 2023 | CNY | 9.11 | 9.13 | 8.92 | 8.96 | 8.96 | -0.19 (-2.08%) | 7,868,007 |
11 Jul 2023 | CNY | 8.98 | 9.26 | 8.93 | 9.15 | 9.15 | +0.24 (+2.69%) | 12,896,405 |
10 Jul 2023 | CNY | 8.9 | 8.98 | 8.86 | 8.91 | 8.91 | +0.01 (+0.11%) | 6,830,661 |
7 Jul 2023 | CNY | 9.05 | 9.05 | 8.83 | 8.9 | 8.9 | -0.16 (-1.77%) | 11,844,100 |
6 Jul 2023 | CNY | 9.11 | 9.2 | 8.97 | 9.06 | 9.06 | -0.03 (-0.33%) | 8,091,155 |
5 Jul 2023 | CNY | 9.3 | 9.3 | 9.08 | 9.09 | 9.09 | -0.2 (-2.15%) | 10,226,015 |
4 Jul 2023 | CNY | 9.24 | 9.3 | 9.13 | 9.29 | 9.29 | +0.03 (+0.32%) | 8,185,640 |
3 Jul 2023 | CNY | 9.16 | 9.36 | 9.15 | 9.26 | 9.26 | +0.1 (+1.09%) | 10,049,264 |
30 Jun 2023 | CNY | 9.22 | 9.31 | 9.14 | 9.16 | 9.16 | -0.04 (-0.43%) | 9,659,512 |
29 Jun 2023 | CNY | 9.3 | 9.41 | 9.16 | 9.2 | 9.2 | -0.18 (-1.92%) | 9,777,200 |