Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 9.21 | 9.6 | 9.12 | 9.14 | 9.14 | -0.06 (-0.65%) | 30,602,880 |
9 Aug 2023 | CNY | 8.85 | 9.31 | 8.85 | 9.2 | 9.2 | +0.28 (+3.14%) | 27,736,333 |
8 Aug 2023 | CNY | 8.76 | 9.03 | 8.69 | 8.92 | 8.92 | +0.16 (+1.83%) | 9,779,890 |
7 Aug 2023 | CNY | 8.86 | 8.86 | 8.73 | 8.76 | 8.76 | -0.1 (-1.13%) | 5,225,172 |
4 Aug 2023 | CNY | 8.89 | 8.91 | 8.8 | 8.86 | 8.86 | 0.0 (0.0%) | 4,772,915 |
3 Aug 2023 | CNY | 8.74 | 8.91 | 8.71 | 8.86 | 8.86 | +0.1 (+1.14%) | 6,367,004 |
2 Aug 2023 | CNY | 8.88 | 8.88 | 8.72 | 8.76 | 8.76 | -0.13 (-1.46%) | 7,487,055 |
1 Aug 2023 | CNY | 8.98 | 8.99 | 8.88 | 8.89 | 8.89 | -0.09 (-1.00%) | 4,624,325 |
31 Jul 2023 | CNY | 8.97 | 9.04 | 8.93 | 8.98 | 8.98 | 0.0 (0.0%) | 6,673,353 |
28 Jul 2023 | CNY | 8.87 | 9.01 | 8.85 | 8.98 | 8.98 | +0.1 (+1.13%) | 7,752,788 |
27 Jul 2023 | CNY | 8.97 | 9.03 | 8.86 | 8.88 | 8.88 | -0.1 (-1.11%) | 6,524,808 |
26 Jul 2023 | CNY | 8.9 | 8.98 | 8.88 | 8.98 | 8.98 | +0.06 (+0.67%) | 7,087,229 |
25 Jul 2023 | CNY | 8.96 | 8.98 | 8.86 | 8.92 | 8.92 | +0.02 (+0.22%) | 6,518,022 |
24 Jul 2023 | CNY | 8.81 | 8.92 | 8.8 | 8.9 | 8.9 | +0.05 (+0.56%) | 6,347,678 |
21 Jul 2023 | CNY | 8.75 | 8.88 | 8.72 | 8.85 | 8.85 | +0.11 (+1.26%) | 5,850,296 |
20 Jul 2023 | CNY | 8.85 | 8.88 | 8.71 | 8.74 | 8.74 | -0.12 (-1.35%) | 5,594,785 |
19 Jul 2023 | CNY | 8.92 | 8.99 | 8.83 | 8.86 | 8.86 | +0.05 (+0.57%) | 7,814,682 |
18 Jul 2023 | CNY | 8.76 | 8.81 | 8.72 | 8.81 | 8.81 | +0.06 (+0.69%) | 4,341,331 |
17 Jul 2023 | CNY | 8.8 | 8.81 | 8.71 | 8.75 | 8.75 | -0.06 (-0.68%) | 4,085,283 |
14 Jul 2023 | CNY | 8.77 | 8.82 | 8.73 | 8.81 | 8.81 | +0.02 (+0.23%) | 4,893,481 |
13 Jul 2023 | CNY | 8.64 | 8.85 | 8.62 | 8.79 | 8.79 | +0.15 (+1.74%) | 7,130,952 |
12 Jul 2023 | CNY | 8.76 | 8.76 | 8.64 | 8.64 | 8.64 | -0.13 (-1.48%) | 5,310,880 |
11 Jul 2023 | CNY | 8.67 | 8.77 | 8.6 | 8.77 | 8.77 | +0.1 (+1.15%) | 5,402,811 |
10 Jul 2023 | CNY | 8.72 | 8.73 | 8.65 | 8.67 | 8.67 | -0.06 (-0.69%) | 4,604,652 |
7 Jul 2023 | CNY | 8.64 | 8.73 | 8.58 | 8.73 | 8.73 | +0.07 (+0.81%) | 5,782,008 |
6 Jul 2023 | CNY | 8.61 | 8.68 | 8.53 | 8.66 | 8.66 | -0.01 (-0.12%) | 6,946,444 |
5 Jul 2023 | CNY | 8.78 | 8.8 | 8.65 | 8.67 | 8.67 | -0.19 (-2.14%) | 15,606,318 |
4 Jul 2023 | CNY | 8.94 | 8.95 | 8.82 | 8.86 | 8.86 | -0.09 (-1.01%) | 6,758,542 |
3 Jul 2023 | CNY | 8.9 | 9 | 8.85 | 8.95 | 8.95 | -0.01 (-0.11%) | 6,215,099 |
30 Jun 2023 | CNY | 8.86 | 8.99 | 8.84 | 8.96 | 8.96 | +0.11 (+1.24%) | 6,329,595 |