Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 9.52 | 9.57 | 9.37 | 9.42 | 9.42 | -0.1 (-1.05%) | 1,771,800 |
17 Aug 2023 | CNY | 9.29 | 9.55 | 9.22 | 9.52 | 9.52 | +0.21 (+2.26%) | 2,000,400 |
16 Aug 2023 | CNY | 9.37 | 9.45 | 9.26 | 9.31 | 9.31 | -0.03 (-0.32%) | 1,150,400 |
15 Aug 2023 | CNY | 9.13 | 9.42 | 9.13 | 9.34 | 9.34 | +0.01 (+0.11%) | 1,541,900 |
14 Aug 2023 | CNY | 9.34 | 9.34 | 9.01 | 9.33 | 9.33 | +0.08 (+0.86%) | 1,425,500 |
11 Aug 2023 | CNY | 9.39 | 9.49 | 9.24 | 9.25 | 9.25 | -0.07 (-0.75%) | 1,624,200 |
10 Aug 2023 | CNY | 9.18 | 9.43 | 9.18 | 9.32 | 9.32 | +0.11 (+1.19%) | 1,574,100 |
9 Aug 2023 | CNY | 9.15 | 9.32 | 9.13 | 9.21 | 9.21 | -0.03 (-0.32%) | 1,893,800 |
8 Aug 2023 | CNY | 9.56 | 9.56 | 9.17 | 9.24 | 9.24 | -0.23 (-2.43%) | 2,943,200 |
7 Aug 2023 | CNY | 9.71 | 9.71 | 9.41 | 9.47 | 9.47 | -0.19 (-1.97%) | 2,821,500 |
4 Aug 2023 | CNY | 9.97 | 10 | 9.59 | 9.66 | 9.66 | -0.19 (-1.93%) | 2,537,600 |
3 Aug 2023 | CNY | 9.89 | 9.94 | 9.8 | 9.85 | 9.85 | -0.04 (-0.40%) | 1,493,900 |
2 Aug 2023 | CNY | 9.81 | 9.93 | 9.75 | 9.89 | 9.89 | +0.09 (+0.92%) | 1,436,800 |
1 Aug 2023 | CNY | 9.83 | 9.89 | 9.75 | 9.8 | 9.8 | 0.0 (0.0%) | 1,757,700 |
31 Jul 2023 | CNY | 9.83 | 9.9 | 9.7 | 9.8 | 9.8 | -0.02 (-0.20%) | 2,654,300 |
28 Jul 2023 | CNY | 9.61 | 9.86 | 9.48 | 9.82 | 9.82 | +0.25 (+2.61%) | 4,017,200 |
27 Jul 2023 | CNY | 9.5 | 9.68 | 9.5 | 9.57 | 9.57 | +0.07 (+0.74%) | 3,483,631 |
26 Jul 2023 | CNY | 9.59 | 9.62 | 9.43 | 9.5 | 9.5 | -0.05 (-0.52%) | 2,498,400 |
25 Jul 2023 | CNY | 9.41 | 9.57 | 9.36 | 9.55 | 9.55 | +0.2 (+2.14%) | 2,661,900 |
24 Jul 2023 | CNY | 9.32 | 9.42 | 9.2 | 9.35 | 9.35 | +0.03 (+0.32%) | 1,925,500 |
21 Jul 2023 | CNY | 9.44 | 9.64 | 9.32 | 9.32 | 9.32 | -0.14 (-1.48%) | 2,689,400 |
20 Jul 2023 | CNY | 9.42 | 9.53 | 9.27 | 9.46 | 9.46 | +0.1 (+1.07%) | 2,710,400 |
19 Jul 2023 | CNY | 9.36 | 9.43 | 9.3 | 9.36 | 9.36 | +0.03 (+0.32%) | 1,829,048 |
18 Jul 2023 | CNY | 9.3 | 9.42 | 9.3 | 9.33 | 9.33 | 0.0 (0.0%) | 1,624,000 |
17 Jul 2023 | CNY | 9.28 | 9.33 | 9.11 | 9.33 | 9.33 | +0.11 (+1.19%) | 2,230,100 |
14 Jul 2023 | CNY | 9.35 | 9.4 | 9.2 | 9.22 | 9.22 | -0.1 (-1.07%) | 1,819,300 |
13 Jul 2023 | CNY | 9.34 | 9.45 | 9.25 | 9.32 | 9.32 | -0.01 (-0.11%) | 2,787,100 |
12 Jul 2023 | CNY | 9.36 | 9.46 | 9.28 | 9.33 | 9.33 | -0.05 (-0.53%) | 1,786,800 |
11 Jul 2023 | CNY | 9.37 | 9.45 | 9.29 | 9.38 | 9.38 | 0.0 (0.0%) | 1,513,700 |
10 Jul 2023 | CNY | 9.41 | 9.58 | 9.32 | 9.38 | 9.38 | -0.08 (-0.85%) | 1,082,900 |