Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | CNY | 8.9 | 8.97 | 8.75 | 8.91 | 8.91 | -0.04 (-0.45%) | 60,106,784 |
1 Aug 2023 | CNY | 8.6 | 8.98 | 8.51 | 8.95 | 8.95 | +0.35 (+4.07%) | 108,919,674 |
31 Jul 2023 | CNY | 8.54 | 8.61 | 8.44 | 8.6 | 8.6 | +0.03 (+0.35%) | 81,103,601 |
28 Jul 2023 | CNY | 8.45 | 8.66 | 8.41 | 8.57 | 8.57 | +0.06 (+0.71%) | 61,280,772 |
27 Jul 2023 | CNY | 8.6 | 8.69 | 8.46 | 8.51 | 8.51 | -0.18 (-2.07%) | 79,522,927 |
26 Jul 2023 | CNY | 8.55 | 8.74 | 8.4 | 8.69 | 8.69 | +0.06 (+0.70%) | 108,118,596 |
25 Jul 2023 | CNY | 9.2 | 9.25 | 8.47 | 8.63 | 8.63 | -0.63 (-6.80%) | 177,847,348 |
24 Jul 2023 | CNY | 9.05 | 9.3 | 8.93 | 9.26 | 9.26 | +0.14 (+1.54%) | 45,816,277 |
21 Jul 2023 | CNY | 9.07 | 9.18 | 8.99 | 9.12 | 9.12 | +0.05 (+0.55%) | 37,401,076 |
20 Jul 2023 | CNY | 9.27 | 9.27 | 9.06 | 9.07 | 9.07 | -0.19 (-2.05%) | 27,917,162 |
19 Jul 2023 | CNY | 9.3 | 9.33 | 9.18 | 9.26 | 9.26 | -0.04 (-0.43%) | 23,443,853 |
18 Jul 2023 | CNY | 9.37 | 9.4 | 9.13 | 9.3 | 9.3 | -0.05 (-0.53%) | 37,576,146 |
17 Jul 2023 | CNY | 9.37 | 9.41 | 9.2 | 9.35 | 9.35 | +0.19 (+2.07%) | 56,176,715 |
14 Jul 2023 | CNY | 9.42 | 9.45 | 9.11 | 9.16 | 9.16 | -0.31 (-3.27%) | 84,031,951 |
13 Jul 2023 | CNY | 9.44 | 9.52 | 9.33 | 9.47 | 9.47 | -0.03 (-0.32%) | 34,270,184 |
12 Jul 2023 | CNY | 9.61 | 9.62 | 9.46 | 9.5 | 9.5 | -0.03 (-0.31%) | 35,930,377 |
11 Jul 2023 | CNY | 9.58 | 9.61 | 9.41 | 9.53 | 9.53 | -0.05 (-0.52%) | 29,470,585 |
10 Jul 2023 | CNY | 9.54 | 9.82 | 9.49 | 9.58 | 9.58 | +0.15 (+1.59%) | 63,525,368 |
7 Jul 2023 | CNY | 9.38 | 9.61 | 9.36 | 9.43 | 9.43 | +0.04 (+0.43%) | 40,768,974 |
6 Jul 2023 | CNY | 9.46 | 9.52 | 9.34 | 9.39 | 9.39 | -0.06 (-0.63%) | 28,778,168 |
5 Jul 2023 | CNY | 9.28 | 9.49 | 9.28 | 9.45 | 9.45 | +0.07 (+0.75%) | 41,727,998 |
4 Jul 2023 | CNY | 9.3 | 9.48 | 9.23 | 9.38 | 9.38 | +0.08 (+0.86%) | 56,723,819 |
3 Jul 2023 | CNY | 9.28 | 9.52 | 9.21 | 9.3 | 9.3 | +0.04 (+0.43%) | 64,813,916 |
30 Jun 2023 | CNY | 9.26 | 9.37 | 9.08 | 9.26 | 9.26 | +0.01 (+0.11%) | 55,905,938 |
29 Jun 2023 | CNY | 9.32 | 9.35 | 9.11 | 9.25 | 9.25 | -0.08 (-0.86%) | 45,545,153 |
28 Jun 2023 | CNY | 9.1 | 9.4 | 9.08 | 9.33 | 9.33 | +0.18 (+1.97%) | 73,340,598 |
27 Jun 2023 | CNY | 9.16 | 9.2 | 8.84 | 9.15 | 9.15 | 0.0 (0.0%) | 81,223,262 |
26 Jun 2023 | CNY | 8.93 | 9.35 | 8.89 | 9.15 | 9.15 | +0.31 (+3.51%) | 138,187,205 |
21 Jun 2023 | CNY | 8.81 | 9.1 | 8.79 | 8.84 | 8.84 | +0.04 (+0.45%) | 102,562,541 |
20 Jun 2023 | CNY | 8.81 | 8.92 | 8.65 | 8.8 | 8.8 | -0.04 (-0.45%) | 89,074,399 |