Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 8.83 | 8.88 | 8.69 | 8.75 | 8.75 | -0.06 (-0.68%) | 2,771,100 |
14 Aug 2023 | CNY | 8.67 | 8.83 | 8.58 | 8.81 | 8.81 | +0.11 (+1.26%) | 3,847,300 |
11 Aug 2023 | CNY | 8.87 | 8.88 | 8.67 | 8.7 | 8.7 | -0.16 (-1.81%) | 4,325,400 |
10 Aug 2023 | CNY | 8.99 | 8.99 | 8.82 | 8.86 | 8.86 | -0.1 (-1.12%) | 3,711,680 |
9 Aug 2023 | CNY | 8.95 | 9.11 | 8.88 | 8.96 | 8.96 | -0.05 (-0.55%) | 4,801,400 |
8 Aug 2023 | CNY | 9.03 | 9.19 | 8.97 | 9.01 | 9.01 | -0.06 (-0.66%) | 4,187,000 |
7 Aug 2023 | CNY | 9 | 9.09 | 9 | 9.07 | 9.07 | +0.07 (+0.78%) | 5,383,500 |
4 Aug 2023 | CNY | 8.79 | 9.03 | 8.77 | 9 | 9 | +0.23 (+2.62%) | 7,063,700 |
3 Aug 2023 | CNY | 8.78 | 8.84 | 8.71 | 8.77 | 8.77 | -0.01 (-0.11%) | 3,069,600 |
2 Aug 2023 | CNY | 8.7 | 8.82 | 8.68 | 8.78 | 8.78 | +0.06 (+0.69%) | 3,086,550 |
1 Aug 2023 | CNY | 8.82 | 8.82 | 8.62 | 8.72 | 8.72 | -0.1 (-1.13%) | 5,221,800 |
31 Jul 2023 | CNY | 8.85 | 8.87 | 8.68 | 8.82 | 8.82 | 0.0 (0.0%) | 4,055,400 |
28 Jul 2023 | CNY | 8.71 | 8.86 | 8.64 | 8.82 | 8.82 | +0.09 (+1.03%) | 3,731,000 |
27 Jul 2023 | CNY | 8.9 | 8.99 | 8.71 | 8.73 | 8.73 | -0.14 (-1.58%) | 3,916,600 |
26 Jul 2023 | CNY | 9 | 9.02 | 8.83 | 8.87 | 8.87 | -0.14 (-1.55%) | 4,632,500 |
25 Jul 2023 | CNY | 8.87 | 9.03 | 8.82 | 9.01 | 9.01 | +0.19 (+2.15%) | 5,044,700 |
24 Jul 2023 | CNY | 8.66 | 8.91 | 8.66 | 8.82 | 8.82 | +0.13 (+1.50%) | 4,322,100 |
21 Jul 2023 | CNY | 8.8 | 8.88 | 8.66 | 8.69 | 8.69 | -0.07 (-0.80%) | 4,913,560 |
20 Jul 2023 | CNY | 9 | 9.07 | 8.74 | 8.76 | 8.76 | -0.25 (-2.77%) | 6,940,200 |
19 Jul 2023 | CNY | 9.1 | 9.27 | 8.98 | 9.01 | 9.01 | +0.03 (+0.33%) | 8,018,500 |
18 Jul 2023 | CNY | 9.3 | 9.35 | 8.84 | 8.98 | 8.98 | -0.17 (-1.86%) | 10,017,700 |
17 Jul 2023 | CNY | 9.01 | 9.22 | 8.96 | 9.15 | 9.15 | +0.14 (+1.55%) | 6,958,250 |
14 Jul 2023 | CNY | 8.8 | 9.14 | 8.79 | 9.01 | 9.01 | +0.2 (+2.27%) | 8,128,200 |
13 Jul 2023 | CNY | 8.8 | 8.87 | 8.66 | 8.81 | 8.81 | +0.05 (+0.57%) | 5,550,900 |
12 Jul 2023 | CNY | 9.02 | 9.02 | 8.75 | 8.76 | 8.76 | -0.19 (-2.12%) | 6,800,200 |
11 Jul 2023 | CNY | 8.96 | 9.07 | 8.89 | 8.95 | 8.95 | +0.02 (+0.22%) | 3,734,500 |
10 Jul 2023 | CNY | 9.1 | 9.19 | 8.9 | 8.93 | 8.93 | -0.12 (-1.33%) | 5,487,500 |
7 Jul 2023 | CNY | 9.27 | 9.29 | 9 | 9.05 | 9.05 | -0.22 (-2.37%) | 6,110,000 |
6 Jul 2023 | CNY | 9.26 | 9.42 | 9.22 | 9.27 | 9.27 | +0.01 (+0.11%) | 4,981,650 |
5 Jul 2023 | CNY | 9.43 | 9.57 | 9.25 | 9.26 | 9.26 | -0.2 (-2.11%) | 7,679,300 |