Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 9.94 | 9.98 | 9.75 | 9.77 | 9.77 | -0.11 (-1.11%) | 2,822,500 |
17 Aug 2023 | CNY | 9.78 | 9.96 | 9.58 | 9.88 | 9.88 | +0.1 (+1.02%) | 4,870,279 |
16 Aug 2023 | CNY | 9.9 | 9.99 | 9.77 | 9.78 | 9.78 | -0.13 (-1.31%) | 3,894,000 |
15 Aug 2023 | CNY | 10.02 | 10.04 | 9.84 | 9.91 | 9.91 | -0.1 (-1.00%) | 3,003,000 |
14 Aug 2023 | CNY | 9.86 | 10.09 | 9.76 | 10.01 | 10.01 | +0.08 (+0.81%) | 5,226,200 |
11 Aug 2023 | CNY | 9.98 | 10.01 | 9.86 | 9.93 | 9.93 | -0.04 (-0.40%) | 4,252,400 |
10 Aug 2023 | CNY | 9.76 | 10.04 | 9.76 | 9.97 | 9.97 | +0.2 (+2.05%) | 5,799,200 |
9 Aug 2023 | CNY | 9.99 | 10 | 9.74 | 9.77 | 9.77 | -0.13 (-1.31%) | 4,322,000 |
8 Aug 2023 | CNY | 9.68 | 9.98 | 9.52 | 9.9 | 9.9 | +0.28 (+2.91%) | 8,003,799 |
7 Aug 2023 | CNY | 9.63 | 9.69 | 9.53 | 9.62 | 9.62 | 0.0 (0.0%) | 2,926,524 |
4 Aug 2023 | CNY | 9.68 | 9.72 | 9.54 | 9.62 | 9.62 | -0.08 (-0.82%) | 2,915,400 |
3 Aug 2023 | CNY | 9.6 | 9.72 | 9.53 | 9.7 | 9.7 | +0.04 (+0.41%) | 2,757,200 |
2 Aug 2023 | CNY | 9.6 | 9.7 | 9.5 | 9.66 | 9.66 | +0.05 (+0.52%) | 3,596,600 |
1 Aug 2023 | CNY | 9.75 | 9.79 | 9.59 | 9.61 | 9.61 | -0.11 (-1.13%) | 3,973,300 |
31 Jul 2023 | CNY | 9.45 | 9.82 | 9.42 | 9.72 | 9.72 | +0.3 (+3.18%) | 11,053,435 |
28 Jul 2023 | CNY | 9.24 | 9.43 | 9.15 | 9.42 | 9.42 | +0.22 (+2.39%) | 6,249,600 |
27 Jul 2023 | CNY | 9.2 | 9.27 | 9.15 | 9.2 | 9.2 | -0.05 (-0.54%) | 2,519,614 |
26 Jul 2023 | CNY | 9.29 | 9.29 | 9.16 | 9.25 | 9.25 | +0.02 (+0.22%) | 2,957,800 |
25 Jul 2023 | CNY | 9.21 | 9.34 | 9.21 | 9.23 | 9.23 | +0.03 (+0.33%) | 2,662,800 |
24 Jul 2023 | CNY | 9.22 | 9.27 | 9.15 | 9.2 | 9.2 | -0.02 (-0.22%) | 3,396,200 |
21 Jul 2023 | CNY | 9.14 | 9.32 | 9.12 | 9.22 | 9.22 | +0.07 (+0.77%) | 5,429,500 |
20 Jul 2023 | CNY | 9.29 | 9.31 | 9.13 | 9.15 | 9.15 | -0.15 (-1.61%) | 4,680,700 |
19 Jul 2023 | CNY | 9.33 | 9.39 | 9.21 | 9.3 | 9.3 | -0.03 (-0.32%) | 5,741,600 |
18 Jul 2023 | CNY | 9.05 | 9.35 | 8.96 | 9.33 | 9.33 | +0.27 (+2.98%) | 8,426,600 |
17 Jul 2023 | CNY | 8.96 | 9.14 | 8.8 | 9.06 | 9.06 | +0.1 (+1.12%) | 5,023,400 |
14 Jul 2023 | CNY | 8.74 | 9 | 8.71 | 8.96 | 8.96 | +0.2 (+2.28%) | 5,463,825 |
13 Jul 2023 | CNY | 8.72 | 8.78 | 8.68 | 8.76 | 8.76 | +0.06 (+0.69%) | 2,157,800 |
12 Jul 2023 | CNY | 8.79 | 8.87 | 8.67 | 8.7 | 8.7 | -0.06 (-0.68%) | 3,138,500 |
11 Jul 2023 | CNY | 8.71 | 8.77 | 8.65 | 8.76 | 8.76 | +0.06 (+0.69%) | 2,806,118 |
10 Jul 2023 | CNY | 8.67 | 8.75 | 8.64 | 8.7 | 8.7 | +0.01 (+0.12%) | 2,945,300 |