Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 8.12 | 8.2 | 7.89 | 7.94 | 7.94 | -0.21 (-2.58%) | 3,716,000 |
24 Aug 2023 | CNY | 7.99 | 8.29 | 7.99 | 8.15 | 8.15 | +0.15 (+1.88%) | 4,129,400 |
23 Aug 2023 | CNY | 7.98 | 8.16 | 7.81 | 8 | 8 | +0.05 (+0.63%) | 3,749,900 |
22 Aug 2023 | CNY | 7.9 | 7.97 | 7.74 | 7.95 | 7.95 | +0.14 (+1.79%) | 2,503,700 |
21 Aug 2023 | CNY | 7.77 | 8.02 | 7.77 | 7.81 | 7.81 | +0.01 (+0.13%) | 2,614,200 |
18 Aug 2023 | CNY | 7.96 | 8.07 | 7.79 | 7.8 | 7.8 | -0.16 (-2.01%) | 2,701,000 |
17 Aug 2023 | CNY | 7.85 | 7.98 | 7.77 | 7.96 | 7.96 | +0.1 (+1.27%) | 2,441,000 |
16 Aug 2023 | CNY | 8.01 | 8.05 | 7.85 | 7.86 | 7.86 | -0.19 (-2.36%) | 2,671,700 |
15 Aug 2023 | CNY | 8.23 | 8.24 | 8 | 8.05 | 8.05 | -0.11 (-1.35%) | 3,146,830 |
14 Aug 2023 | CNY | 7.91 | 8.19 | 7.8 | 8.16 | 8.16 | +0.19 (+2.38%) | 4,193,800 |
11 Aug 2023 | CNY | 8.2 | 8.24 | 7.97 | 7.97 | 7.97 | -0.17 (-2.09%) | 3,849,810 |
10 Aug 2023 | CNY | 8.25 | 8.31 | 8.13 | 8.14 | 8.14 | -0.14 (-1.69%) | 3,849,700 |
9 Aug 2023 | CNY | 8.38 | 8.45 | 8.24 | 8.28 | 8.28 | -0.16 (-1.90%) | 4,159,900 |
8 Aug 2023 | CNY | 8.32 | 8.49 | 8.21 | 8.44 | 8.44 | +0.12 (+1.44%) | 5,190,800 |
7 Aug 2023 | CNY | 8.2 | 8.39 | 8.2 | 8.32 | 8.32 | +0.07 (+0.85%) | 4,597,300 |
4 Aug 2023 | CNY | 8.14 | 8.3 | 8.14 | 8.25 | 8.25 | +0.11 (+1.35%) | 3,770,600 |
3 Aug 2023 | CNY | 8.2 | 8.27 | 8.11 | 8.14 | 8.14 | -0.1 (-1.21%) | 2,399,200 |
2 Aug 2023 | CNY | 8.25 | 8.29 | 8.15 | 8.24 | 8.24 | -0.03 (-0.36%) | 2,325,900 |
1 Aug 2023 | CNY | 8.3 | 8.33 | 8.21 | 8.27 | 8.27 | 0.0 (0.0%) | 3,530,100 |
31 Jul 2023 | CNY | 8.07 | 8.27 | 7.92 | 8.27 | 8.27 | +0.26 (+3.25%) | 4,752,000 |
28 Jul 2023 | CNY | 8.06 | 8.1 | 7.9 | 8.01 | 8.01 | -0.06 (-0.74%) | 3,154,500 |
27 Jul 2023 | CNY | 8.13 | 8.25 | 8.03 | 8.07 | 8.07 | -0.12 (-1.47%) | 3,680,500 |
26 Jul 2023 | CNY | 8.29 | 8.33 | 8.15 | 8.19 | 8.19 | -0.11 (-1.33%) | 3,509,400 |
25 Jul 2023 | CNY | 8.27 | 8.36 | 8.2 | 8.3 | 8.3 | +0.03 (+0.36%) | 3,607,200 |
24 Jul 2023 | CNY | 8.08 | 8.39 | 8.08 | 8.27 | 8.27 | +0.13 (+1.60%) | 3,918,400 |
21 Jul 2023 | CNY | 8.19 | 8.31 | 8.08 | 8.14 | 8.14 | -0.16 (-1.93%) | 4,637,700 |
20 Jul 2023 | CNY | 8.24 | 8.43 | 8.2 | 8.3 | 8.3 | +0.06 (+0.73%) | 6,428,600 |
19 Jul 2023 | CNY | 8.15 | 8.27 | 8.14 | 8.24 | 8.24 | +0.05 (+0.61%) | 5,230,500 |
18 Jul 2023 | CNY | 8.39 | 8.46 | 8.17 | 8.19 | 8.19 | -0.28 (-3.31%) | 6,782,100 |
17 Jul 2023 | CNY | 8.72 | 8.77 | 8.38 | 8.47 | 8.47 | -0.39 (-4.40%) | 11,706,970 |