Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 8.52 | 8.6 | 8.45 | 8.45 | 8.45 | -0.13 (-1.52%) | 2,759,566 |
17 Aug 2023 | CNY | 8.37 | 8.6 | 8.28 | 8.58 | 8.58 | +0.18 (+2.14%) | 2,617,321 |
16 Aug 2023 | CNY | 8.43 | 8.47 | 8.37 | 8.4 | 8.4 | -0.02 (-0.24%) | 1,715,200 |
15 Aug 2023 | CNY | 8.48 | 8.51 | 8.39 | 8.42 | 8.42 | -0.07 (-0.82%) | 2,102,621 |
14 Aug 2023 | CNY | 8.4 | 8.49 | 8.32 | 8.49 | 8.49 | +0.09 (+1.07%) | 1,904,418 |
11 Aug 2023 | CNY | 8.52 | 8.57 | 8.39 | 8.4 | 8.4 | -0.12 (-1.41%) | 2,338,200 |
10 Aug 2023 | CNY | 8.53 | 8.56 | 8.47 | 8.52 | 8.52 | +0.03 (+0.35%) | 1,931,545 |
9 Aug 2023 | CNY | 8.52 | 8.56 | 8.44 | 8.49 | 8.49 | -0.06 (-0.70%) | 1,798,800 |
8 Aug 2023 | CNY | 8.55 | 8.59 | 8.51 | 8.55 | 8.55 | +0.04 (+0.47%) | 1,899,866 |
7 Aug 2023 | CNY | 8.68 | 8.68 | 8.49 | 8.51 | 8.51 | -0.17 (-1.96%) | 3,985,096 |
4 Aug 2023 | CNY | 8.71 | 8.75 | 8.65 | 8.68 | 8.68 | -0.01 (-0.12%) | 2,637,820 |
3 Aug 2023 | CNY | 8.67 | 8.75 | 8.66 | 8.69 | 8.69 | -0.04 (-0.46%) | 2,186,378 |
2 Aug 2023 | CNY | 8.72 | 8.79 | 8.69 | 8.73 | 8.73 | -0.04 (-0.46%) | 1,682,653 |
1 Aug 2023 | CNY | 8.79 | 8.83 | 8.72 | 8.77 | 8.77 | +0.01 (+0.11%) | 2,445,324 |
31 Jul 2023 | CNY | 8.55 | 8.81 | 8.55 | 8.76 | 8.76 | +0.02 (+0.23%) | 3,828,246 |
28 Jul 2023 | CNY | 8.72 | 8.76 | 8.64 | 8.74 | 8.74 | +0.02 (+0.23%) | 3,021,811 |
27 Jul 2023 | CNY | 8.66 | 8.76 | 8.66 | 8.72 | 8.72 | +0.01 (+0.11%) | 2,302,600 |
26 Jul 2023 | CNY | 8.68 | 8.77 | 8.63 | 8.71 | 8.71 | +0.04 (+0.46%) | 2,899,088 |
25 Jul 2023 | CNY | 8.61 | 8.69 | 8.55 | 8.67 | 8.67 | +0.14 (+1.64%) | 2,793,700 |
24 Jul 2023 | CNY | 8.56 | 8.63 | 8.47 | 8.53 | 8.53 | +0.06 (+0.71%) | 2,666,040 |
21 Jul 2023 | CNY | 8.52 | 8.56 | 8.45 | 8.47 | 8.47 | -0.02 (-0.24%) | 1,754,116 |
20 Jul 2023 | CNY | 8.56 | 8.62 | 8.47 | 8.49 | 8.49 | -0.1 (-1.16%) | 2,125,600 |
19 Jul 2023 | CNY | 8.53 | 8.65 | 8.52 | 8.59 | 8.59 | +0.06 (+0.70%) | 2,528,700 |
18 Jul 2023 | CNY | 8.48 | 8.55 | 8.42 | 8.53 | 8.53 | +0.01 (+0.12%) | 1,961,683 |
17 Jul 2023 | CNY | 8.4 | 8.52 | 8.32 | 8.52 | 8.52 | +0.07 (+0.83%) | 1,858,725 |
14 Jul 2023 | CNY | 8.46 | 8.5 | 8.38 | 8.45 | 8.45 | 0.0 (0.0%) | 1,500,570 |
13 Jul 2023 | CNY | 8.39 | 8.56 | 8.37 | 8.45 | 8.45 | +0.14 (+1.68%) | 3,112,800 |
12 Jul 2023 | CNY | 8.4 | 8.43 | 8.3 | 8.31 | 8.31 | -0.1 (-1.19%) | 1,803,556 |
11 Jul 2023 | CNY | 8.37 | 8.41 | 8.32 | 8.41 | 8.41 | +0.06 (+0.72%) | 1,712,748 |
10 Jul 2023 | CNY | 8.4 | 8.43 | 8.32 | 8.35 | 8.35 | -0.03 (-0.36%) | 1,301,800 |