Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 8.96 | 9.26 | 8.92 | 9.24 | 9.24 | +0.22 (+2.44%) | 3,059,080 |
11 Aug 2023 | CNY | 9.22 | 9.25 | 9 | 9.02 | 9.02 | -0.19 (-2.06%) | 2,408,600 |
10 Aug 2023 | CNY | 9.19 | 9.21 | 9.14 | 9.21 | 9.21 | +0.04 (+0.44%) | 1,258,640 |
9 Aug 2023 | CNY | 9.31 | 9.36 | 9.16 | 9.17 | 9.17 | -0.19 (-2.03%) | 2,342,900 |
8 Aug 2023 | CNY | 9.26 | 9.48 | 9.25 | 9.36 | 9.36 | +0.04 (+0.43%) | 2,950,100 |
7 Aug 2023 | CNY | 9.31 | 9.42 | 9.29 | 9.32 | 9.32 | -0.06 (-0.64%) | 1,662,340 |
4 Aug 2023 | CNY | 9.32 | 9.46 | 9.31 | 9.38 | 9.38 | +0.1 (+1.08%) | 3,292,240 |
3 Aug 2023 | CNY | 9.28 | 9.33 | 9.2 | 9.28 | 9.28 | -0.02 (-0.22%) | 2,224,340 |
2 Aug 2023 | CNY | 9.4 | 9.42 | 9.25 | 9.3 | 9.3 | -0.15 (-1.59%) | 2,931,300 |
1 Aug 2023 | CNY | 9.47 | 9.54 | 9.38 | 9.45 | 9.45 | -0.02 (-0.21%) | 4,497,900 |
31 Jul 2023 | CNY | 9.24 | 9.51 | 9.24 | 9.47 | 9.47 | +0.23 (+2.49%) | 4,819,800 |
28 Jul 2023 | CNY | 9.08 | 9.25 | 9.04 | 9.24 | 9.24 | +0.12 (+1.32%) | 2,627,200 |
27 Jul 2023 | CNY | 9.23 | 9.31 | 9.12 | 9.12 | 9.12 | -0.07 (-0.76%) | 2,609,400 |
26 Jul 2023 | CNY | 9.27 | 9.27 | 9.15 | 9.19 | 9.19 | -0.1 (-1.08%) | 2,326,600 |
25 Jul 2023 | CNY | 9.1 | 9.3 | 9.1 | 9.29 | 9.29 | +0.19 (+2.09%) | 4,053,930 |
24 Jul 2023 | CNY | 9.12 | 9.16 | 9.04 | 9.1 | 9.1 | -0.07 (-0.76%) | 2,768,300 |
21 Jul 2023 | CNY | 9.18 | 9.29 | 9.13 | 9.17 | 9.17 | -0.13 (-1.40%) | 4,096,800 |
20 Jul 2023 | CNY | 9.15 | 9.6 | 9.12 | 9.3 | 9.3 | +0.14 (+1.53%) | 7,912,660 |
19 Jul 2023 | CNY | 9.01 | 9.19 | 9 | 9.16 | 9.16 | +0.11 (+1.22%) | 2,817,220 |
18 Jul 2023 | CNY | 9.11 | 9.2 | 9 | 9.05 | 9.05 | -0.06 (-0.66%) | 3,188,100 |
17 Jul 2023 | CNY | 9.24 | 9.24 | 8.91 | 9.11 | 9.11 | -0.22 (-2.36%) | 4,454,850 |
14 Jul 2023 | CNY | 9.31 | 9.47 | 9.27 | 9.33 | 9.33 | +0.02 (+0.21%) | 5,082,550 |
13 Jul 2023 | CNY | 9.2 | 9.33 | 9.15 | 9.31 | 9.31 | +0.11 (+1.20%) | 3,697,000 |
12 Jul 2023 | CNY | 9.25 | 9.44 | 9.18 | 9.2 | 9.2 | -0.06 (-0.65%) | 4,894,300 |
11 Jul 2023 | CNY | 9.35 | 9.36 | 9.21 | 9.26 | 9.26 | -0.07 (-0.75%) | 2,600,080 |
10 Jul 2023 | CNY | 9.2 | 9.37 | 9.19 | 9.33 | 9.33 | +0.12 (+1.30%) | 2,564,030 |
7 Jul 2023 | CNY | 9.31 | 9.36 | 9.09 | 9.21 | 9.21 | -0.09 (-0.97%) | 3,315,200 |
6 Jul 2023 | CNY | 9.2 | 9.35 | 9.2 | 9.3 | 9.3 | +0.03 (+0.32%) | 2,976,700 |
5 Jul 2023 | CNY | 9.46 | 9.46 | 9.24 | 9.27 | 9.27 | -0.19 (-2.01%) | 4,625,800 |
4 Jul 2023 | CNY | 9.41 | 9.48 | 9.38 | 9.46 | 9.46 | -0.06 (-0.63%) | 3,443,560 |