Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 9.49 | 9.68 | 9.49 | 9.59 | 9.59 | +0.06 (+0.63%) | 6,515,800 |
15 Aug 2023 | CNY | 9.76 | 9.77 | 9.49 | 9.53 | 9.53 | -0.26 (-2.66%) | 10,275,129 |
14 Aug 2023 | CNY | 10.01 | 10.14 | 9.73 | 9.79 | 9.79 | -0.5 (-4.86%) | 14,012,200 |
11 Aug 2023 | CNY | 10.75 | 10.78 | 10.15 | 10.29 | 10.29 | -0.56 (-5.16%) | 21,046,685 |
10 Aug 2023 | CNY | 10.08 | 10.9 | 10.05 | 10.85 | 10.85 | +0.81 (+8.07%) | 16,182,487 |
9 Aug 2023 | CNY | 10 | 10.13 | 10 | 10.04 | 10.04 | -0.03 (-0.30%) | 1,763,669 |
8 Aug 2023 | CNY | 10.09 | 10.09 | 9.95 | 10.07 | 10.07 | +0.05 (+0.50%) | 1,937,900 |
7 Aug 2023 | CNY | 10.17 | 10.2 | 9.88 | 10.02 | 10.02 | -0.15 (-1.47%) | 3,812,200 |
4 Aug 2023 | CNY | 10.35 | 10.43 | 10.15 | 10.17 | 10.17 | -0.21 (-2.02%) | 3,165,404 |
3 Aug 2023 | CNY | 10.35 | 10.46 | 10.35 | 10.38 | 10.38 | -0.02 (-0.19%) | 2,245,234 |
2 Aug 2023 | CNY | 10.35 | 10.44 | 10.3 | 10.4 | 10.4 | +0.04 (+0.39%) | 2,883,400 |
1 Aug 2023 | CNY | 10.18 | 10.41 | 10.15 | 10.36 | 10.36 | +0.17 (+1.67%) | 4,455,208 |
31 Jul 2023 | CNY | 10.2 | 10.24 | 10.11 | 10.19 | 10.19 | 0.0 (0.0%) | 2,780,031 |
28 Jul 2023 | CNY | 9.95 | 10.2 | 9.9 | 10.19 | 10.19 | +0.19 (+1.90%) | 3,310,146 |
27 Jul 2023 | CNY | 10.02 | 10.11 | 9.97 | 10 | 10 | -0.05 (-0.50%) | 1,393,200 |
26 Jul 2023 | CNY | 10.04 | 10.05 | 9.93 | 10.05 | 10.05 | +0.06 (+0.60%) | 2,031,000 |
25 Jul 2023 | CNY | 10.05 | 10.05 | 9.93 | 9.99 | 9.99 | -0.01 (-0.10%) | 2,737,500 |
24 Jul 2023 | CNY | 10 | 10.05 | 9.93 | 10 | 10 | 0.0 (0.0%) | 1,815,600 |
21 Jul 2023 | CNY | 9.92 | 10.12 | 9.92 | 10 | 10 | +0.02 (+0.20%) | 2,273,700 |
20 Jul 2023 | CNY | 10.2 | 10.21 | 9.97 | 9.98 | 9.98 | -0.2 (-1.96%) | 3,155,785 |
19 Jul 2023 | CNY | 10.04 | 10.26 | 10.01 | 10.18 | 10.18 | +0.11 (+1.09%) | 3,915,083 |
18 Jul 2023 | CNY | 9.98 | 10.08 | 9.91 | 10.07 | 10.07 | +0.09 (+0.90%) | 2,331,825 |
17 Jul 2023 | CNY | 9.93 | 10.03 | 9.9 | 9.98 | 9.98 | +0.05 (+0.50%) | 2,114,569 |
14 Jul 2023 | CNY | 9.98 | 9.98 | 9.88 | 9.93 | 9.93 | -0.04 (-0.40%) | 1,939,000 |
13 Jul 2023 | CNY | 9.93 | 10.07 | 9.9 | 9.97 | 9.97 | +0.03 (+0.30%) | 1,935,000 |
12 Jul 2023 | CNY | 9.98 | 9.98 | 9.85 | 9.94 | 9.94 | -0.01 (-0.10%) | 1,916,533 |
11 Jul 2023 | CNY | 9.92 | 9.98 | 9.84 | 9.95 | 9.95 | +0.07 (+0.71%) | 2,493,964 |
10 Jul 2023 | CNY | 9.91 | 9.98 | 9.84 | 9.88 | 9.88 | +0.07 (+0.71%) | 1,903,369 |
7 Jul 2023 | CNY | 9.85 | 9.93 | 9.77 | 9.81 | 9.81 | -0.31 (-3.06%) | 2,551,169 |
6 Jul 2023 | CNY | 10.1 | 10.18 | 10.06 | 10.12 | 10.12 | +0.04 (+0.40%) | 2,727,892 |