Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 9.46 | 9.59 | 9.17 | 9.18 | 9.18 | -0.34 (-3.57%) | 11,573,683 |
17 Aug 2023 | CNY | 9.36 | 9.55 | 9.25 | 9.52 | 9.52 | +0.11 (+1.17%) | 8,753,076 |
16 Aug 2023 | CNY | 9.63 | 9.66 | 9.25 | 9.41 | 9.41 | -0.27 (-2.79%) | 12,099,505 |
15 Aug 2023 | CNY | 9.94 | 9.98 | 9.54 | 9.68 | 9.68 | -0.26 (-2.62%) | 13,633,299 |
14 Aug 2023 | CNY | 9.53 | 9.97 | 9.48 | 9.94 | 9.94 | +0.33 (+3.43%) | 15,801,918 |
11 Aug 2023 | CNY | 9.9 | 9.92 | 9.6 | 9.61 | 9.61 | -0.29 (-2.93%) | 10,257,415 |
10 Aug 2023 | CNY | 9.8 | 9.96 | 9.73 | 9.9 | 9.9 | +0.09 (+0.92%) | 10,842,898 |
9 Aug 2023 | CNY | 9.88 | 10.05 | 9.77 | 9.81 | 9.81 | -0.12 (-1.21%) | 10,834,575 |
8 Aug 2023 | CNY | 9.99 | 10.03 | 9.88 | 9.93 | 9.93 | -0.1 (-1.00%) | 12,801,513 |
7 Aug 2023 | CNY | 10.1 | 10.18 | 9.94 | 10.03 | 10.03 | +0.05 (+0.50%) | 17,849,616 |
4 Aug 2023 | CNY | 9.55 | 10.06 | 9.54 | 9.98 | 9.98 | +0.43 (+4.50%) | 28,032,328 |
3 Aug 2023 | CNY | 9.47 | 9.63 | 9.46 | 9.55 | 9.55 | +0.02 (+0.21%) | 9,238,525 |
2 Aug 2023 | CNY | 9.49 | 9.54 | 9.42 | 9.53 | 9.53 | 0.0 (0.0%) | 6,426,135 |
1 Aug 2023 | CNY | 9.47 | 9.6 | 9.35 | 9.53 | 9.53 | +0.06 (+0.63%) | 9,863,429 |
31 Jul 2023 | CNY | 9.36 | 9.56 | 9.31 | 9.47 | 9.47 | +0.1 (+1.07%) | 8,935,874 |
28 Jul 2023 | CNY | 9.25 | 9.41 | 9.15 | 9.37 | 9.37 | +0.1 (+1.08%) | 9,527,283 |
27 Jul 2023 | CNY | 9.4 | 9.47 | 9.25 | 9.27 | 9.27 | -0.17 (-1.80%) | 8,406,214 |
26 Jul 2023 | CNY | 9.7 | 9.7 | 9.39 | 9.44 | 9.44 | -0.23 (-2.38%) | 10,138,762 |
25 Jul 2023 | CNY | 9.46 | 9.68 | 9.44 | 9.67 | 9.67 | +0.24 (+2.55%) | 10,749,495 |
24 Jul 2023 | CNY | 9.32 | 9.51 | 9.24 | 9.43 | 9.43 | +0.15 (+1.62%) | 9,191,880 |
21 Jul 2023 | CNY | 9.37 | 9.47 | 9.26 | 9.28 | 9.28 | -0.09 (-0.96%) | 7,290,348 |
20 Jul 2023 | CNY | 9.63 | 9.65 | 9.36 | 9.37 | 9.37 | -0.22 (-2.29%) | 10,623,336 |
19 Jul 2023 | CNY | 9.57 | 9.7 | 9.56 | 9.59 | 9.59 | -0.01 (-0.10%) | 7,217,168 |
18 Jul 2023 | CNY | 9.73 | 9.78 | 9.57 | 9.6 | 9.6 | -0.14 (-1.44%) | 8,460,399 |
17 Jul 2023 | CNY | 9.6 | 9.83 | 9.6 | 9.74 | 9.74 | +0.08 (+0.83%) | 14,731,658 |
14 Jul 2023 | CNY | 9.39 | 9.74 | 9.39 | 9.66 | 9.66 | +0.25 (+2.66%) | 16,410,948 |
13 Jul 2023 | CNY | 9.29 | 9.46 | 9.21 | 9.41 | 9.41 | +0.2 (+2.17%) | 11,331,206 |
12 Jul 2023 | CNY | 9.55 | 9.59 | 9.2 | 9.21 | 9.21 | -0.35 (-3.66%) | 17,287,130 |
11 Jul 2023 | CNY | 9.55 | 9.66 | 9.54 | 9.56 | 9.56 | -0.04 (-0.42%) | 9,456,049 |
10 Jul 2023 | CNY | 9.69 | 9.74 | 9.54 | 9.6 | 9.6 | -0.02 (-0.21%) | 9,979,111 |