Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 9.14 | 9.14 | 8.87 | 8.9 | 8.9 | -0.24 (-2.63%) | 992,900 |
8 Aug 2023 | CNY | 8.98 | 9.18 | 8.89 | 9.14 | 9.14 | +0.18 (+2.01%) | 1,345,389 |
7 Aug 2023 | CNY | 8.87 | 9.01 | 8.81 | 8.96 | 8.96 | +0.13 (+1.47%) | 1,515,850 |
4 Aug 2023 | CNY | 8.99 | 9.02 | 8.78 | 8.83 | 8.83 | -0.1 (-1.12%) | 1,579,387 |
3 Aug 2023 | CNY | 9.06 | 9.1 | 8.9 | 8.93 | 8.93 | -0.17 (-1.87%) | 1,090,204 |
2 Aug 2023 | CNY | 8.99 | 9.1 | 8.9 | 9.1 | 9.1 | +0.12 (+1.34%) | 1,035,700 |
1 Aug 2023 | CNY | 8.91 | 9.07 | 8.87 | 8.98 | 8.98 | +0.07 (+0.79%) | 1,670,300 |
31 Jul 2023 | CNY | 9 | 9 | 8.8 | 8.91 | 8.91 | +0.02 (+0.22%) | 1,296,250 |
28 Jul 2023 | CNY | 8.85 | 8.94 | 8.79 | 8.89 | 8.89 | +0.03 (+0.34%) | 1,312,800 |
27 Jul 2023 | CNY | 8.97 | 8.97 | 8.8 | 8.86 | 8.86 | -0.04 (-0.45%) | 835,100 |
26 Jul 2023 | CNY | 8.82 | 9.05 | 8.81 | 8.9 | 8.9 | +0.04 (+0.45%) | 1,825,500 |
25 Jul 2023 | CNY | 8.62 | 8.87 | 8.61 | 8.86 | 8.86 | +0.26 (+3.02%) | 1,987,000 |
24 Jul 2023 | CNY | 8.55 | 8.63 | 8.47 | 8.6 | 8.6 | +0.09 (+1.06%) | 1,112,500 |
21 Jul 2023 | CNY | 8.58 | 8.6 | 8.43 | 8.51 | 8.51 | -0.01 (-0.12%) | 1,179,300 |
20 Jul 2023 | CNY | 8.57 | 8.59 | 8.42 | 8.52 | 8.52 | +0.02 (+0.24%) | 1,210,124 |
19 Jul 2023 | CNY | 8.51 | 8.58 | 8.42 | 8.5 | 8.5 | -0.01 (-0.12%) | 1,158,000 |
18 Jul 2023 | CNY | 8.43 | 8.6 | 8.31 | 8.51 | 8.51 | +0.14 (+1.67%) | 2,239,321 |
17 Jul 2023 | CNY | 8.29 | 8.44 | 8.15 | 8.37 | 8.37 | +0.04 (+0.48%) | 1,314,400 |
14 Jul 2023 | CNY | 8.22 | 8.4 | 8.15 | 8.33 | 8.33 | +0.19 (+2.33%) | 1,691,424 |
13 Jul 2023 | CNY | 8.12 | 8.26 | 8.08 | 8.14 | 8.14 | +0.01 (+0.12%) | 1,658,811 |
12 Jul 2023 | CNY | 8.16 | 8.31 | 8.11 | 8.13 | 8.13 | -0.03 (-0.37%) | 1,252,200 |
11 Jul 2023 | CNY | 8.19 | 8.19 | 8.11 | 8.16 | 8.16 | -0.01 (-0.12%) | 571,800 |
10 Jul 2023 | CNY | 8.11 | 8.19 | 8.09 | 8.17 | 8.17 | +0.02 (+0.25%) | 895,100 |
7 Jul 2023 | CNY | 8.18 | 8.19 | 8.07 | 8.15 | 8.15 | +0.03 (+0.37%) | 1,113,000 |
6 Jul 2023 | CNY | 7.92 | 8.17 | 7.91 | 8.12 | 8.12 | +0.17 (+2.14%) | 2,035,700 |
5 Jul 2023 | CNY | 8.02 | 8.04 | 7.92 | 7.95 | 7.95 | -0.05 (-0.63%) | 1,107,400 |
4 Jul 2023 | CNY | 7.9 | 8.02 | 7.85 | 8 | 8 | +0.12 (+1.52%) | 1,247,300 |
3 Jul 2023 | CNY | 7.81 | 7.9 | 7.77 | 7.88 | 7.88 | +0.11 (+1.42%) | 1,574,900 |
30 Jun 2023 | CNY | 7.67 | 7.81 | 7.66 | 7.77 | 7.77 | +0.18 (+2.37%) | 1,322,500 |
29 Jun 2023 | CNY | 7.51 | 7.6 | 7.43 | 7.59 | 7.59 | +0.1 (+1.34%) | 767,000 |