Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 8.36 | 8.62 | 8.34 | 8.36 | 8.36 | -0.05 (-0.59%) | 6,378,440 |
24 Aug 2023 | CNY | 8.4 | 8.49 | 8.28 | 8.41 | 8.41 | -0.03 (-0.36%) | 2,946,260 |
23 Aug 2023 | CNY | 8.4 | 8.53 | 8.35 | 8.44 | 8.44 | +0.04 (+0.48%) | 2,859,780 |
22 Aug 2023 | CNY | 8.53 | 8.59 | 8.28 | 8.4 | 8.4 | -0.07 (-0.83%) | 3,603,600 |
21 Aug 2023 | CNY | 8.38 | 8.62 | 8.35 | 8.47 | 8.47 | +0.06 (+0.71%) | 4,967,900 |
18 Aug 2023 | CNY | 8.34 | 8.53 | 8.3 | 8.41 | 8.41 | +0.07 (+0.84%) | 3,246,920 |
17 Aug 2023 | CNY | 8.33 | 8.38 | 8.26 | 8.34 | 8.34 | +0.01 (+0.12%) | 3,463,140 |
16 Aug 2023 | CNY | 8.4 | 8.47 | 8.33 | 8.33 | 8.33 | -0.11 (-1.30%) | 2,502,500 |
15 Aug 2023 | CNY | 8.45 | 8.58 | 8.4 | 8.44 | 8.44 | -0.05 (-0.59%) | 3,110,300 |
14 Aug 2023 | CNY | 8.38 | 8.49 | 8.23 | 8.49 | 8.49 | +0.06 (+0.71%) | 4,335,820 |
11 Aug 2023 | CNY | 8.86 | 8.87 | 8.43 | 8.43 | 8.43 | -0.49 (-5.49%) | 8,608,570 |
10 Aug 2023 | CNY | 8.55 | 8.94 | 8.55 | 8.92 | 8.92 | +0.39 (+4.57%) | 7,248,860 |
9 Aug 2023 | CNY | 8.59 | 8.59 | 8.48 | 8.53 | 8.53 | -0.07 (-0.81%) | 2,824,220 |
8 Aug 2023 | CNY | 8.65 | 8.68 | 8.56 | 8.6 | 8.6 | -0.03 (-0.35%) | 1,749,460 |
7 Aug 2023 | CNY | 8.71 | 8.71 | 8.56 | 8.63 | 8.63 | -0.09 (-1.03%) | 2,471,900 |
4 Aug 2023 | CNY | 8.84 | 8.87 | 8.71 | 8.72 | 8.72 | -0.13 (-1.47%) | 3,118,580 |
3 Aug 2023 | CNY | 8.87 | 8.91 | 8.76 | 8.85 | 8.85 | -0.02 (-0.23%) | 3,020,340 |
2 Aug 2023 | CNY | 8.9 | 8.97 | 8.76 | 8.87 | 8.87 | -0.04 (-0.45%) | 3,496,450 |
1 Aug 2023 | CNY | 8.77 | 8.96 | 8.75 | 8.91 | 8.91 | +0.12 (+1.37%) | 5,440,820 |
31 Jul 2023 | CNY | 8.69 | 8.81 | 8.65 | 8.79 | 8.79 | +0.1 (+1.15%) | 3,621,560 |
28 Jul 2023 | CNY | 8.61 | 8.72 | 8.58 | 8.69 | 8.69 | +0.06 (+0.70%) | 2,635,060 |
27 Jul 2023 | CNY | 8.68 | 8.77 | 8.63 | 8.63 | 8.63 | -0.04 (-0.46%) | 2,664,760 |
26 Jul 2023 | CNY | 8.72 | 8.74 | 8.66 | 8.67 | 8.67 | -0.06 (-0.69%) | 2,808,180 |
25 Jul 2023 | CNY | 8.83 | 8.92 | 8.66 | 8.73 | 8.73 | -0.06 (-0.68%) | 4,057,960 |
24 Jul 2023 | CNY | 8.88 | 8.88 | 8.75 | 8.79 | 8.79 | -0.03 (-0.34%) | 3,545,220 |
21 Jul 2023 | CNY | 8.89 | 8.91 | 8.8 | 8.82 | 8.82 | -0.06 (-0.68%) | 2,912,640 |
20 Jul 2023 | CNY | 9.05 | 9.08 | 8.86 | 8.88 | 8.88 | -0.11 (-1.22%) | 2,789,380 |
19 Jul 2023 | CNY | 9.01 | 9.08 | 8.97 | 8.99 | 8.99 | -0.01 (-0.11%) | 2,624,200 |
18 Jul 2023 | CNY | 8.96 | 9.05 | 8.86 | 9 | 9 | -0.08 (-0.88%) | 3,745,940 |
17 Jul 2023 | CNY | 8.95 | 9.1 | 8.71 | 9.08 | 9.08 | +0.1 (+1.11%) | 3,900,840 |