Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 8.78 | 9.1 | 8.67 | 9.06 | 9.06 | +0.34 (+3.90%) | 35,431,580 |
24 Aug 2023 | CNY | 8.85 | 8.91 | 8.6 | 8.72 | 8.72 | -0.19 (-2.13%) | 26,486,020 |
23 Aug 2023 | CNY | 9.12 | 9.25 | 8.9 | 8.91 | 8.91 | -0.04 (-0.45%) | 35,146,250 |
22 Aug 2023 | CNY | 8.88 | 9.32 | 8.83 | 8.95 | 8.95 | -0.13 (-1.43%) | 42,767,650 |
21 Aug 2023 | CNY | 8.57 | 9.45 | 8.51 | 9.08 | 9.08 | +0.49 (+5.70%) | 54,901,900 |
18 Aug 2023 | CNY | 8.26 | 8.83 | 8.18 | 8.59 | 8.59 | +0.32 (+3.87%) | 33,559,930 |
17 Aug 2023 | CNY | 8.39 | 8.43 | 8.11 | 8.27 | 8.27 | -0.22 (-2.59%) | 21,339,850 |
16 Aug 2023 | CNY | 8.71 | 8.9 | 8.45 | 8.49 | 8.49 | -0.2 (-2.30%) | 22,876,210 |
15 Aug 2023 | CNY | 8.52 | 8.71 | 8.45 | 8.69 | 8.69 | +0.13 (+1.52%) | 29,286,600 |
14 Aug 2023 | CNY | 8.48 | 8.64 | 8.37 | 8.56 | 8.56 | +0.01 (+0.12%) | 27,437,380 |
11 Aug 2023 | CNY | 8.69 | 8.98 | 8.53 | 8.55 | 8.55 | -0.14 (-1.61%) | 56,877,190 |
10 Aug 2023 | CNY | 7.99 | 8.69 | 7.99 | 8.69 | 8.69 | +0.79 (+10%) | 42,658,990 |
9 Aug 2023 | CNY | 8.13 | 8.14 | 7.9 | 7.9 | 7.9 | -0.21 (-2.59%) | 7,517,830 |
8 Aug 2023 | CNY | 8.07 | 8.13 | 8.01 | 8.11 | 8.11 | +0.04 (+0.50%) | 4,377,300 |
7 Aug 2023 | CNY | 8.17 | 8.17 | 8.04 | 8.07 | 8.07 | -0.14 (-1.71%) | 8,278,560 |
4 Aug 2023 | CNY | 8.41 | 8.42 | 8.21 | 8.21 | 8.21 | -0.15 (-1.79%) | 8,162,000 |
3 Aug 2023 | CNY | 8.3 | 8.37 | 8.28 | 8.36 | 8.36 | 0.0 (0.0%) | 3,609,920 |
2 Aug 2023 | CNY | 8.5 | 8.5 | 8.34 | 8.36 | 8.36 | -0.14 (-1.65%) | 6,693,290 |
1 Aug 2023 | CNY | 8.48 | 8.52 | 8.42 | 8.5 | 8.5 | +0.03 (+0.35%) | 7,916,300 |
31 Jul 2023 | CNY | 8.35 | 8.47 | 8.34 | 8.47 | 8.47 | +0.1 (+1.19%) | 9,717,830 |
28 Jul 2023 | CNY | 8.3 | 8.37 | 8.02 | 8.37 | 8.37 | +0.03 (+0.36%) | 12,236,560 |
27 Jul 2023 | CNY | 8.33 | 8.36 | 8.3 | 8.34 | 8.34 | -0.01 (-0.12%) | 5,083,800 |
26 Jul 2023 | CNY | 8.3 | 8.35 | 8.26 | 8.35 | 8.35 | +0.05 (+0.60%) | 4,453,100 |
25 Jul 2023 | CNY | 8.23 | 8.32 | 8.23 | 8.3 | 8.3 | +0.07 (+0.85%) | 5,148,460 |
24 Jul 2023 | CNY | 8.25 | 8.31 | 8.21 | 8.23 | 8.23 | -0.05 (-0.60%) | 3,603,470 |
21 Jul 2023 | CNY | 8.23 | 8.28 | 8.17 | 8.28 | 8.28 | +0.08 (+0.98%) | 3,398,200 |
20 Jul 2023 | CNY | 8.29 | 8.31 | 8.18 | 8.2 | 8.2 | -0.05 (-0.61%) | 4,202,260 |
19 Jul 2023 | CNY | 8.43 | 8.46 | 8.23 | 8.25 | 8.25 | -0.26 (-3.06%) | 9,745,470 |
18 Jul 2023 | CNY | 8.46 | 8.52 | 8.37 | 8.51 | 8.51 | +0.04 (+0.47%) | 5,476,770 |
17 Jul 2023 | CNY | 8.43 | 8.52 | 8.37 | 8.47 | 8.47 | -0.05 (-0.59%) | 6,558,800 |