Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 8.85 | 8.91 | 8.65 | 8.73 | 8.73 | -0.1 (-1.13%) | 3,358,300 |
14 Aug 2023 | CNY | 8.6 | 8.86 | 8.5 | 8.83 | 8.83 | +0.15 (+1.73%) | 4,727,500 |
11 Aug 2023 | CNY | 8.83 | 9.07 | 8.65 | 8.68 | 8.68 | -0.17 (-1.92%) | 6,164,500 |
10 Aug 2023 | CNY | 8.65 | 8.86 | 8.62 | 8.85 | 8.85 | +0.13 (+1.49%) | 4,558,000 |
9 Aug 2023 | CNY | 8.78 | 8.78 | 8.6 | 8.72 | 8.72 | -0.05 (-0.57%) | 4,666,200 |
8 Aug 2023 | CNY | 9 | 9.09 | 8.72 | 8.77 | 8.77 | -0.25 (-2.77%) | 4,972,894 |
7 Aug 2023 | CNY | 9.1 | 9.15 | 8.93 | 9.02 | 9.02 | -0.17 (-1.85%) | 4,627,500 |
4 Aug 2023 | CNY | 9.31 | 9.32 | 9.1 | 9.19 | 9.19 | -0.05 (-0.54%) | 4,755,635 |
3 Aug 2023 | CNY | 9.03 | 9.4 | 9 | 9.24 | 9.24 | +0.11 (+1.20%) | 5,323,381 |
2 Aug 2023 | CNY | 9.19 | 9.27 | 9.02 | 9.13 | 9.13 | -0.05 (-0.54%) | 6,623,135 |
1 Aug 2023 | CNY | 9.75 | 9.75 | 9 | 9.18 | 9.18 | -0.6 (-6.13%) | 14,431,110 |
31 Jul 2023 | CNY | 9.58 | 9.87 | 9.5 | 9.78 | 9.78 | +0.18 (+1.88%) | 8,889,580 |
28 Jul 2023 | CNY | 9.45 | 9.79 | 9.4 | 9.6 | 9.6 | +0.1 (+1.05%) | 7,936,400 |
27 Jul 2023 | CNY | 9.58 | 9.63 | 9.42 | 9.5 | 9.5 | -0.02 (-0.21%) | 4,168,346 |
26 Jul 2023 | CNY | 9.56 | 9.67 | 9.4 | 9.52 | 9.52 | -0.08 (-0.83%) | 4,352,510 |
25 Jul 2023 | CNY | 9.59 | 9.72 | 9.53 | 9.6 | 9.6 | +0.02 (+0.21%) | 6,088,281 |
24 Jul 2023 | CNY | 9.72 | 9.77 | 9.5 | 9.58 | 9.58 | -0.14 (-1.44%) | 6,174,990 |
21 Jul 2023 | CNY | 9.97 | 9.97 | 9.67 | 9.72 | 9.72 | -0.27 (-2.70%) | 9,880,200 |
20 Jul 2023 | CNY | 10.15 | 10.24 | 9.93 | 9.99 | 9.99 | -0.14 (-1.38%) | 11,982,855 |
19 Jul 2023 | CNY | 10.44 | 10.66 | 9.99 | 10.13 | 10.13 | -0.23 (-2.22%) | 27,797,149 |
18 Jul 2023 | CNY | 9.63 | 10.58 | 9.54 | 10.36 | 10.36 | +0.74 (+7.69%) | 36,986,506 |
17 Jul 2023 | CNY | 9.35 | 9.69 | 9.18 | 9.62 | 9.62 | +0.12 (+1.26%) | 9,170,100 |
14 Jul 2023 | CNY | 9.12 | 9.69 | 9 | 9.5 | 9.5 | +0.4 (+4.40%) | 11,151,478 |
13 Jul 2023 | CNY | 9.01 | 9.15 | 9.01 | 9.1 | 9.1 | +0.05 (+0.55%) | 3,077,346 |
12 Jul 2023 | CNY | 9.35 | 9.35 | 9 | 9.05 | 9.05 | -0.24 (-2.58%) | 5,585,600 |
11 Jul 2023 | CNY | 9.27 | 9.47 | 9.21 | 9.29 | 9.29 | +0.05 (+0.54%) | 4,972,978 |
10 Jul 2023 | CNY | 9.4 | 9.46 | 9.22 | 9.24 | 9.24 | -0.17 (-1.81%) | 4,369,511 |
7 Jul 2023 | CNY | 9.51 | 9.58 | 9.31 | 9.41 | 9.41 | -0.09 (-0.95%) | 4,075,500 |
6 Jul 2023 | CNY | 9.48 | 9.6 | 9.41 | 9.5 | 9.5 | -0.01 (-0.11%) | 4,127,400 |
5 Jul 2023 | CNY | 9.51 | 9.59 | 9.4 | 9.51 | 9.51 | +0.02 (+0.21%) | 4,456,481 |