Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 9.96 | 10.11 | 9.65 | 9.66 | 9.66 | -0.31 (-3.11%) | 21,132,339 |
17 Aug 2023 | CNY | 9.82 | 10.04 | 9.71 | 9.97 | 9.97 | +0.18 (+1.84%) | 22,097,111 |
16 Aug 2023 | CNY | 10.09 | 10.13 | 9.6 | 9.79 | 9.79 | -0.28 (-2.78%) | 27,257,315 |
15 Aug 2023 | CNY | 10.35 | 10.35 | 10.03 | 10.07 | 10.07 | -0.33 (-3.17%) | 25,420,480 |
14 Aug 2023 | CNY | 10.15 | 10.49 | 10.02 | 10.4 | 10.4 | +0.2 (+1.96%) | 27,149,001 |
11 Aug 2023 | CNY | 10.32 | 10.4 | 10.18 | 10.2 | 10.2 | -0.1 (-0.97%) | 18,506,164 |
10 Aug 2023 | CNY | 10.37 | 10.54 | 10.28 | 10.3 | 10.3 | -0.09 (-0.87%) | 24,296,180 |
9 Aug 2023 | CNY | 10.66 | 10.85 | 10.3 | 10.39 | 10.39 | -0.5 (-4.59%) | 43,403,460 |
8 Aug 2023 | CNY | 10.82 | 11.41 | 10.78 | 10.89 | 10.89 | -0.08 (-0.73%) | 62,377,271 |
7 Aug 2023 | CNY | 10.6 | 11.18 | 10.55 | 10.97 | 10.97 | +0.33 (+3.10%) | 58,427,635 |
4 Aug 2023 | CNY | 10.21 | 10.75 | 10.21 | 10.64 | 10.64 | +0.38 (+3.70%) | 50,800,098 |
3 Aug 2023 | CNY | 10.35 | 10.5 | 10.23 | 10.26 | 10.26 | -0.25 (-2.38%) | 25,975,886 |
2 Aug 2023 | CNY | 10.28 | 10.59 | 10.16 | 10.51 | 10.51 | +0.16 (+1.55%) | 39,976,538 |
1 Aug 2023 | CNY | 10.65 | 10.65 | 10.31 | 10.35 | 10.35 | -0.35 (-3.27%) | 36,023,905 |
31 Jul 2023 | CNY | 10.6 | 10.89 | 10.28 | 10.7 | 10.7 | +0.01 (+0.09%) | 34,643,944 |
28 Jul 2023 | CNY | 11.07 | 11.2 | 10.5 | 10.69 | 10.69 | -0.61 (-5.40%) | 52,590,702 |
27 Jul 2023 | CNY | 11.68 | 11.95 | 11.18 | 11.3 | 11.3 | -0.52 (-4.40%) | 49,916,029 |
26 Jul 2023 | CNY | 11.8 | 12.29 | 11.6 | 11.82 | 11.82 | -0.14 (-1.17%) | 64,465,266 |
25 Jul 2023 | CNY | 11.67 | 12.22 | 11.34 | 11.96 | 11.96 | +0.44 (+3.82%) | 77,447,209 |
24 Jul 2023 | CNY | 11.36 | 11.89 | 11.2 | 11.52 | 11.52 | -0.15 (-1.29%) | 50,488,815 |
21 Jul 2023 | CNY | 11.36 | 12.29 | 10.95 | 11.67 | 11.67 | +0.2 (+1.74%) | 76,059,718 |
20 Jul 2023 | CNY | 11.7 | 11.88 | 11.45 | 11.47 | 11.47 | -0.58 (-4.81%) | 64,102,449 |
19 Jul 2023 | CNY | 11.18 | 12.31 | 10.98 | 12.05 | 12.05 | +0.85 (+7.59%) | 97,579,136 |
18 Jul 2023 | CNY | 11.78 | 11.81 | 11.15 | 11.2 | 11.2 | -0.64 (-5.41%) | 56,967,741 |
17 Jul 2023 | CNY | 11.94 | 12.3 | 11.52 | 11.84 | 11.84 | -0.25 (-2.07%) | 68,692,226 |
14 Jul 2023 | CNY | 11.87 | 12.71 | 11.65 | 12.09 | 12.09 | +0.54 (+4.68%) | 123,539,090 |
13 Jul 2023 | CNY | 10.59 | 11.55 | 10.52 | 11.55 | 11.55 | +1.05 (+10%) | 66,630,092 |
12 Jul 2023 | CNY | 10.86 | 10.96 | 10.47 | 10.5 | 10.5 | -0.4 (-3.67%) | 33,820,924 |
11 Jul 2023 | CNY | 11.12 | 11.2 | 10.88 | 10.9 | 10.9 | -0.21 (-1.89%) | 24,307,872 |
10 Jul 2023 | CNY | 11.09 | 11.17 | 10.93 | 11.11 | 11.11 | +0.11 (+1%) | 19,164,078 |