Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 8.87 | 9.14 | 8.81 | 9.1 | 9.1 | +0.22 (+2.48%) | 4,515,982 |
11 Aug 2023 | CNY | 9.28 | 9.28 | 8.88 | 8.88 | 8.88 | -0.29 (-3.16%) | 5,216,947 |
10 Aug 2023 | CNY | 9.11 | 9.25 | 9.05 | 9.17 | 9.17 | +0.1 (+1.10%) | 3,769,700 |
9 Aug 2023 | CNY | 9.17 | 9.26 | 9.06 | 9.07 | 9.07 | -0.14 (-1.52%) | 3,326,700 |
8 Aug 2023 | CNY | 9.21 | 9.37 | 9.17 | 9.21 | 9.21 | +0.01 (+0.11%) | 4,308,700 |
7 Aug 2023 | CNY | 9.28 | 9.28 | 9.16 | 9.2 | 9.2 | -0.03 (-0.33%) | 4,015,000 |
4 Aug 2023 | CNY | 9.01 | 9.29 | 9.01 | 9.23 | 9.23 | +0.23 (+2.56%) | 8,637,117 |
3 Aug 2023 | CNY | 9.03 | 9.07 | 8.94 | 9 | 9 | -0.03 (-0.33%) | 2,533,302 |
2 Aug 2023 | CNY | 9.14 | 9.14 | 8.98 | 9.03 | 9.03 | -0.12 (-1.31%) | 3,386,717 |
1 Aug 2023 | CNY | 9.07 | 9.21 | 8.97 | 9.15 | 9.15 | +0.12 (+1.33%) | 6,066,974 |
31 Jul 2023 | CNY | 8.88 | 9.08 | 8.88 | 9.03 | 9.03 | +0.09 (+1.01%) | 3,598,002 |
28 Jul 2023 | CNY | 8.84 | 9.01 | 8.77 | 8.94 | 8.94 | +0.07 (+0.79%) | 4,082,100 |
27 Jul 2023 | CNY | 9.02 | 9.08 | 8.84 | 8.87 | 8.87 | -0.1 (-1.11%) | 3,574,101 |
26 Jul 2023 | CNY | 9.04 | 9.09 | 8.93 | 8.97 | 8.97 | -0.09 (-0.99%) | 2,966,775 |
25 Jul 2023 | CNY | 9.02 | 9.06 | 8.93 | 9.06 | 9.06 | +0.15 (+1.68%) | 3,447,474 |
24 Jul 2023 | CNY | 8.85 | 8.99 | 8.76 | 8.91 | 8.91 | +0.06 (+0.68%) | 3,837,800 |
21 Jul 2023 | CNY | 8.95 | 8.99 | 8.75 | 8.85 | 8.85 | -0.06 (-0.67%) | 4,880,320 |
20 Jul 2023 | CNY | 9.06 | 9.1 | 8.88 | 8.91 | 8.91 | -0.15 (-1.66%) | 4,959,674 |
19 Jul 2023 | CNY | 9.1 | 9.19 | 9 | 9.06 | 9.06 | -0.07 (-0.77%) | 4,388,574 |
18 Jul 2023 | CNY | 9.19 | 9.28 | 9.1 | 9.13 | 9.13 | -0.06 (-0.65%) | 3,764,500 |
17 Jul 2023 | CNY | 9.21 | 9.25 | 9.13 | 9.19 | 9.19 | -0.02 (-0.22%) | 4,129,800 |
14 Jul 2023 | CNY | 9.05 | 9.27 | 9.05 | 9.21 | 9.21 | +0.16 (+1.77%) | 5,028,484 |
13 Jul 2023 | CNY | 8.97 | 9.09 | 8.87 | 9.05 | 9.05 | +0.17 (+1.91%) | 6,261,201 |
12 Jul 2023 | CNY | 9.38 | 9.4 | 8.87 | 8.88 | 8.88 | -0.47 (-5.03%) | 9,738,201 |
11 Jul 2023 | CNY | 9.3 | 9.44 | 9.26 | 9.35 | 9.35 | +0.08 (+0.86%) | 4,604,801 |
10 Jul 2023 | CNY | 9.31 | 9.38 | 9.17 | 9.27 | 9.27 | +0.01 (+0.11%) | 4,487,001 |
7 Jul 2023 | CNY | 9.33 | 9.38 | 9.05 | 9.26 | 9.26 | -0.13 (-1.38%) | 5,911,900 |
6 Jul 2023 | CNY | 9.31 | 9.53 | 9.23 | 9.39 | 9.39 | +0.08 (+0.86%) | 4,963,500 |
5 Jul 2023 | CNY | 9.47 | 9.53 | 9.3 | 9.31 | 9.31 | -0.18 (-1.90%) | 5,564,084 |
4 Jul 2023 | CNY | 9.53 | 9.61 | 9.38 | 9.49 | 9.49 | -0.01 (-0.11%) | 6,188,300 |