Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2023 | CNY | 9.5 | 9.57 | 9.34 | 9.36 | 9.36 | -0.05 (-0.53%) | 2,460,600 |
3 Aug 2023 | CNY | 9.58 | 9.58 | 9.38 | 9.41 | 9.41 | -0.14 (-1.47%) | 3,392,400 |
2 Aug 2023 | CNY | 9.51 | 9.63 | 9.49 | 9.55 | 9.55 | +0.01 (+0.10%) | 2,543,860 |
1 Aug 2023 | CNY | 9.53 | 9.68 | 9.52 | 9.54 | 9.54 | -0.04 (-0.42%) | 3,131,100 |
31 Jul 2023 | CNY | 9.63 | 9.73 | 9.51 | 9.58 | 9.58 | -0.02 (-0.21%) | 3,943,300 |
28 Jul 2023 | CNY | 9.6 | 9.73 | 9.49 | 9.6 | 9.6 | -0.11 (-1.13%) | 3,854,540 |
27 Jul 2023 | CNY | 9.7 | 9.9 | 9.69 | 9.71 | 9.71 | -0.03 (-0.31%) | 3,214,900 |
26 Jul 2023 | CNY | 9.92 | 9.95 | 9.66 | 9.74 | 9.74 | -0.29 (-2.89%) | 5,342,650 |
25 Jul 2023 | CNY | 9.98 | 10.16 | 9.88 | 10.03 | 10.03 | +0.05 (+0.50%) | 5,623,260 |
24 Jul 2023 | CNY | 10.02 | 10.3 | 9.93 | 9.98 | 9.98 | -0.16 (-1.58%) | 7,192,160 |
21 Jul 2023 | CNY | 10.3 | 10.69 | 10.1 | 10.14 | 10.14 | -0.19 (-1.84%) | 10,770,500 |
20 Jul 2023 | CNY | 10.53 | 10.77 | 10.3 | 10.33 | 10.33 | -0.18 (-1.71%) | 12,448,470 |
19 Jul 2023 | CNY | 10.95 | 10.97 | 10.47 | 10.51 | 10.51 | -0.47 (-4.28%) | 19,418,723 |
18 Jul 2023 | CNY | 10.08 | 10.98 | 9.88 | 10.98 | 10.98 | +1 (+10.02%) | 17,617,883 |
17 Jul 2023 | CNY | 9.67 | 10.07 | 9.63 | 9.98 | 9.98 | +0.33 (+3.42%) | 7,545,190 |
14 Jul 2023 | CNY | 9.85 | 9.99 | 9.63 | 9.65 | 9.65 | -0.21 (-2.13%) | 8,195,010 |
13 Jul 2023 | CNY | 10.11 | 10.14 | 9.75 | 9.86 | 9.86 | -0.3 (-2.95%) | 10,202,715 |
12 Jul 2023 | CNY | 9.96 | 10.45 | 9.86 | 10.16 | 10.16 | +0.18 (+1.80%) | 12,658,173 |
11 Jul 2023 | CNY | 9.86 | 10.11 | 9.75 | 9.98 | 9.98 | +0.1 (+1.01%) | 9,100,630 |
10 Jul 2023 | CNY | 9.98 | 10.15 | 9.74 | 9.88 | 9.88 | -0.17 (-1.69%) | 9,901,202 |
7 Jul 2023 | CNY | 9.8 | 10.3 | 9.69 | 10.05 | 10.05 | +0.17 (+1.72%) | 12,106,389 |
6 Jul 2023 | CNY | 9.57 | 10.01 | 9.55 | 9.88 | 9.88 | +0.3 (+3.13%) | 11,406,110 |
5 Jul 2023 | CNY | 10.12 | 10.15 | 9.54 | 9.58 | 9.58 | -0.7 (-6.81%) | 15,988,289 |
4 Jul 2023 | CNY | 9.84 | 10.35 | 9.77 | 10.28 | 10.28 | +0.39 (+3.94%) | 12,310,880 |
3 Jul 2023 | CNY | 9.62 | 10.04 | 9.56 | 9.89 | 9.89 | +0.27 (+2.81%) | 10,242,723 |
30 Jun 2023 | CNY | 9.42 | 9.85 | 9.4 | 9.62 | 9.62 | +0.2 (+2.12%) | 11,038,515 |
29 Jun 2023 | CNY | 9.31 | 9.6 | 9.09 | 9.42 | 9.42 | +0.04 (+0.43%) | 10,730,560 |
28 Jun 2023 | CNY | 9.17 | 9.8 | 9.02 | 9.38 | 9.38 | +0.19 (+2.07%) | 13,034,171 |
27 Jun 2023 | CNY | 8.95 | 9.21 | 8.77 | 9.19 | 9.19 | +0.19 (+2.11%) | 10,769,514 |
26 Jun 2023 | CNY | 8.85 | 9.7 | 8.85 | 9 | 9 | +0.18 (+2.04%) | 16,346,594 |