Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 8.04 | 8.04 | 7.93 | 7.96 | 7.96 | -0.01 (-0.13%) | 1,161,700 |
10 Aug 2023 | CNY | 8.03 | 8.07 | 7.92 | 7.97 | 7.97 | -0.02 (-0.25%) | 894,100 |
9 Aug 2023 | CNY | 8.25 | 8.27 | 7.98 | 7.99 | 7.99 | -0.23 (-2.80%) | 988,900 |
8 Aug 2023 | CNY | 8.13 | 8.25 | 8.13 | 8.22 | 8.22 | +0.03 (+0.37%) | 1,510,600 |
7 Aug 2023 | CNY | 8.15 | 8.21 | 7.98 | 8.19 | 8.19 | +0.06 (+0.74%) | 1,701,500 |
4 Aug 2023 | CNY | 8.05 | 8.29 | 8.01 | 8.13 | 8.13 | +0.14 (+1.75%) | 2,923,180 |
3 Aug 2023 | CNY | 7.99 | 8.03 | 7.94 | 7.99 | 7.99 | +0.01 (+0.13%) | 1,254,500 |
2 Aug 2023 | CNY | 8.15 | 8.15 | 7.92 | 7.98 | 7.98 | -0.14 (-1.72%) | 1,877,500 |
1 Aug 2023 | CNY | 8.16 | 8.18 | 8.08 | 8.12 | 8.12 | 0.0 (0.0%) | 1,340,306 |
31 Jul 2023 | CNY | 8.3 | 8.3 | 8.07 | 8.12 | 8.12 | -0.08 (-0.98%) | 1,584,300 |
28 Jul 2023 | CNY | 8.14 | 8.26 | 8.14 | 8.2 | 8.2 | -0.04 (-0.49%) | 1,238,100 |
27 Jul 2023 | CNY | 8.23 | 8.31 | 8.14 | 8.24 | 8.24 | +0.06 (+0.73%) | 1,736,200 |
26 Jul 2023 | CNY | 8.23 | 8.23 | 8.14 | 8.18 | 8.18 | -0.03 (-0.37%) | 933,500 |
25 Jul 2023 | CNY | 8.14 | 8.24 | 8.08 | 8.21 | 8.21 | +0.13 (+1.61%) | 1,714,642 |
24 Jul 2023 | CNY | 8.08 | 8.12 | 8 | 8.08 | 8.08 | +0.04 (+0.50%) | 1,149,600 |
21 Jul 2023 | CNY | 8.23 | 8.23 | 8.01 | 8.04 | 8.04 | -0.14 (-1.71%) | 2,042,400 |
20 Jul 2023 | CNY | 8.19 | 8.26 | 8.16 | 8.18 | 8.18 | +0.02 (+0.25%) | 1,477,200 |
19 Jul 2023 | CNY | 8.17 | 8.22 | 8.09 | 8.16 | 8.16 | -0.01 (-0.12%) | 1,667,701 |
18 Jul 2023 | CNY | 8.17 | 8.17 | 8.05 | 8.17 | 8.17 | +0.05 (+0.62%) | 1,148,600 |
17 Jul 2023 | CNY | 8.05 | 8.13 | 7.91 | 8.12 | 8.12 | +0.08 (+1.00%) | 1,938,701 |
14 Jul 2023 | CNY | 8.12 | 8.14 | 8.01 | 8.04 | 8.04 | -0.08 (-0.99%) | 1,221,100 |
13 Jul 2023 | CNY | 8.03 | 8.15 | 7.99 | 8.12 | 8.12 | +0.09 (+1.12%) | 2,639,200 |
12 Jul 2023 | CNY | 8 | 8.2 | 7.95 | 8.03 | 8.03 | +0.04 (+0.50%) | 2,181,082 |
11 Jul 2023 | CNY | 7.92 | 8.05 | 7.85 | 7.99 | 7.99 | +0.08 (+1.01%) | 3,452,013 |
10 Jul 2023 | CNY | 8.12 | 8.19 | 7.78 | 7.91 | 7.91 | +0.14 (+1.80%) | 6,005,716 |
7 Jul 2023 | CNY | 7.76 | 7.81 | 7.71 | 7.77 | 7.77 | +0.01 (+0.13%) | 953,400 |
6 Jul 2023 | CNY | 7.72 | 7.79 | 7.65 | 7.76 | 7.76 | +0.03 (+0.39%) | 1,378,500 |
5 Jul 2023 | CNY | 7.68 | 7.84 | 7.67 | 7.73 | 7.73 | -0.04 (-0.51%) | 1,714,800 |
4 Jul 2023 | CNY | 7.52 | 7.78 | 7.43 | 7.77 | 7.77 | +0.29 (+3.88%) | 2,329,984 |
3 Jul 2023 | CNY | 7.6 | 7.65 | 7.45 | 7.48 | 7.48 | -0.11 (-1.45%) | 1,314,101 |