Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 9.8 | 9.95 | 9.78 | 9.84 | 9.84 | +0.02 (+0.20%) | 1,998,260 |
9 Aug 2023 | CNY | 9.75 | 9.91 | 9.75 | 9.82 | 9.82 | -0.07 (-0.71%) | 2,580,900 |
8 Aug 2023 | CNY | 10.04 | 10.04 | 9.86 | 9.89 | 9.89 | -0.11 (-1.10%) | 2,871,616 |
7 Aug 2023 | CNY | 10 | 10.09 | 9.98 | 10 | 10 | -0.05 (-0.50%) | 3,184,560 |
4 Aug 2023 | CNY | 10.1 | 10.15 | 10.04 | 10.05 | 10.05 | -0.02 (-0.20%) | 2,897,760 |
3 Aug 2023 | CNY | 10.09 | 10.12 | 10.02 | 10.07 | 10.07 | -0.02 (-0.20%) | 2,249,580 |
2 Aug 2023 | CNY | 10.07 | 10.24 | 10.05 | 10.09 | 10.09 | -0.02 (-0.20%) | 4,238,440 |
1 Aug 2023 | CNY | 10.15 | 10.16 | 9.96 | 10.11 | 10.11 | -0.02 (-0.20%) | 4,165,896 |
31 Jul 2023 | CNY | 10.18 | 10.25 | 10.08 | 10.13 | 10.13 | -0.03 (-0.30%) | 3,577,560 |
28 Jul 2023 | CNY | 10.07 | 10.2 | 10 | 10.16 | 10.16 | +0.09 (+0.89%) | 3,202,180 |
27 Jul 2023 | CNY | 10.17 | 10.24 | 10.05 | 10.07 | 10.07 | -0.11 (-1.08%) | 4,476,790 |
26 Jul 2023 | CNY | 10.11 | 10.34 | 10.03 | 10.18 | 10.18 | +0.06 (+0.59%) | 6,776,080 |
25 Jul 2023 | CNY | 10.08 | 10.19 | 10.01 | 10.12 | 10.12 | +0.06 (+0.60%) | 4,004,760 |
24 Jul 2023 | CNY | 10.15 | 10.27 | 10.01 | 10.06 | 10.06 | -0.08 (-0.79%) | 4,267,900 |
21 Jul 2023 | CNY | 9.9 | 10.14 | 9.89 | 10.14 | 10.14 | +0.21 (+2.11%) | 4,931,420 |
20 Jul 2023 | CNY | 10.08 | 10.16 | 9.93 | 9.93 | 9.93 | -0.15 (-1.49%) | 4,514,025 |
19 Jul 2023 | CNY | 10.23 | 10.36 | 10.01 | 10.08 | 10.08 | -0.16 (-1.56%) | 6,945,831 |
18 Jul 2023 | CNY | 10.07 | 10.29 | 10.02 | 10.24 | 10.24 | +0.17 (+1.69%) | 8,083,391 |
17 Jul 2023 | CNY | 9.95 | 10.29 | 9.85 | 10.07 | 10.07 | +0.17 (+1.72%) | 8,560,930 |
14 Jul 2023 | CNY | 9.81 | 9.95 | 9.79 | 9.9 | 9.9 | +0.11 (+1.12%) | 6,490,320 |
13 Jul 2023 | CNY | 9.76 | 9.8 | 9.69 | 9.79 | 9.79 | +0.04 (+0.41%) | 5,223,890 |
12 Jul 2023 | CNY | 9.77 | 9.94 | 9.58 | 9.75 | 9.75 | 0.0 (0.0%) | 8,992,700 |
11 Jul 2023 | CNY | 9.56 | 9.75 | 9.56 | 9.75 | 9.75 | +0.19 (+1.99%) | 6,630,037 |
10 Jul 2023 | CNY | 9.71 | 9.75 | 9.54 | 9.56 | 9.56 | -0.14 (-1.44%) | 10,692,755 |
7 Jul 2023 | CNY | 10.1 | 10.13 | 9.66 | 9.7 | 9.7 | -0.39 (-3.87%) | 14,546,580 |
6 Jul 2023 | CNY | 10.08 | 10.2 | 9.91 | 10.09 | 10.09 | -0.09 (-0.88%) | 9,637,330 |
5 Jul 2023 | CNY | 10.23 | 10.34 | 10.09 | 10.18 | 10.18 | -0.11 (-1.07%) | 15,952,264 |
4 Jul 2023 | CNY | 10.04 | 10.48 | 10.04 | 10.29 | 10.29 | -0.86 (-7.71%) | 33,035,582 |
3 Jul 2023 | CNY | 11.29 | 11.45 | 11.08 | 11.15 | 11.15 | -0.18 (-1.59%) | 11,966,099 |
30 Jun 2023 | CNY | 11.25 | 11.8 | 11.14 | 11.33 | 11.33 | +0.07 (+0.62%) | 12,477,912 |