Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 8.93 | 8.93 | 8.83 | 8.85 | 8.85 | -0.08 (-0.90%) | 6,424,893 |
8 Aug 2023 | CNY | 8.92 | 8.97 | 8.84 | 8.93 | 8.93 | +0.01 (+0.11%) | 7,772,552 |
7 Aug 2023 | CNY | 9.07 | 9.07 | 8.89 | 8.92 | 8.92 | -0.14 (-1.55%) | 11,853,050 |
4 Aug 2023 | CNY | 9.1 | 9.14 | 9.05 | 9.06 | 9.06 | 0.0 (0.0%) | 8,662,100 |
3 Aug 2023 | CNY | 9.1 | 9.11 | 9.02 | 9.06 | 9.06 | -0.02 (-0.22%) | 6,667,329 |
2 Aug 2023 | CNY | 9.13 | 9.14 | 9.03 | 9.08 | 9.08 | -0.05 (-0.55%) | 8,337,363 |
1 Aug 2023 | CNY | 9.12 | 9.14 | 9.07 | 9.13 | 9.13 | +0.02 (+0.22%) | 7,969,964 |
31 Jul 2023 | CNY | 9.02 | 9.16 | 9.02 | 9.11 | 9.11 | +0.09 (+1.00%) | 12,343,421 |
28 Jul 2023 | CNY | 8.95 | 9.03 | 8.91 | 9.02 | 9.02 | +0.06 (+0.67%) | 6,779,100 |
27 Jul 2023 | CNY | 8.98 | 9.05 | 8.94 | 8.96 | 8.96 | 0.0 (0.0%) | 7,765,612 |
26 Jul 2023 | CNY | 8.99 | 9.03 | 8.94 | 8.96 | 8.96 | -0.05 (-0.55%) | 7,490,470 |
25 Jul 2023 | CNY | 9 | 9.03 | 8.94 | 9.01 | 9.01 | +0.12 (+1.35%) | 8,654,259 |
24 Jul 2023 | CNY | 8.91 | 8.96 | 8.86 | 8.89 | 8.89 | -0.04 (-0.45%) | 5,360,118 |
21 Jul 2023 | CNY | 8.92 | 9 | 8.9 | 8.93 | 8.93 | 0.0 (0.0%) | 6,186,218 |
20 Jul 2023 | CNY | 8.97 | 9.04 | 8.91 | 8.93 | 8.93 | -0.03 (-0.33%) | 8,277,954 |
19 Jul 2023 | CNY | 8.99 | 9.02 | 8.91 | 8.96 | 8.96 | -0.03 (-0.33%) | 6,474,349 |
18 Jul 2023 | CNY | 8.91 | 9.01 | 8.87 | 8.99 | 8.99 | +0.08 (+0.90%) | 9,614,079 |
17 Jul 2023 | CNY | 8.87 | 8.93 | 8.82 | 8.91 | 8.91 | +0.03 (+0.34%) | 7,002,479 |
14 Jul 2023 | CNY | 8.93 | 8.94 | 8.86 | 8.88 | 8.88 | -0.03 (-0.34%) | 6,538,836 |
13 Jul 2023 | CNY | 8.89 | 8.94 | 8.83 | 8.91 | 8.91 | +0.07 (+0.79%) | 10,221,901 |
12 Jul 2023 | CNY | 8.88 | 8.93 | 8.82 | 8.84 | 8.84 | -0.05 (-0.56%) | 6,450,985 |
11 Jul 2023 | CNY | 8.83 | 8.9 | 8.8 | 8.89 | 8.89 | +0.07 (+0.79%) | 7,819,528 |
10 Jul 2023 | CNY | 8.81 | 8.9 | 8.8 | 8.82 | 8.82 | 0.0 (0.0%) | 7,761,598 |
7 Jul 2023 | CNY | 8.82 | 8.9 | 8.77 | 8.82 | 8.82 | -0.03 (-0.34%) | 8,882,710 |
6 Jul 2023 | CNY | 8.89 | 8.93 | 8.83 | 8.85 | 8.85 | -0.06 (-0.67%) | 10,371,629 |
5 Jul 2023 | CNY | 8.81 | 8.95 | 8.81 | 8.91 | 8.91 | +0.07 (+0.79%) | 12,389,002 |
4 Jul 2023 | CNY | 8.83 | 8.84 | 8.76 | 8.84 | 8.84 | +0.02 (+0.23%) | 9,760,387 |
3 Jul 2023 | CNY | 8.7 | 8.84 | 8.7 | 8.82 | 8.82 | +0.09 (+1.03%) | 14,015,594 |
30 Jun 2023 | CNY | 8.58 | 8.73 | 8.56 | 8.73 | 8.73 | +0.14 (+1.63%) | 11,023,166 |
29 Jun 2023 | CNY | 8.62 | 8.65 | 8.56 | 8.59 | 8.59 | -0.02 (-0.23%) | 6,794,620 |