Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 9.19 | 9.23 | 8.99 | 9.12 | 9.12 | -0.05 (-0.55%) | 2,487,400 |
14 Aug 2023 | CNY | 9.17 | 9.19 | 9 | 9.17 | 9.17 | -0.04 (-0.43%) | 2,105,800 |
11 Aug 2023 | CNY | 9.35 | 9.4 | 9.19 | 9.21 | 9.21 | -0.19 (-2.02%) | 2,829,568 |
10 Aug 2023 | CNY | 9.31 | 9.43 | 9.31 | 9.4 | 9.4 | +0.07 (+0.75%) | 1,224,460 |
9 Aug 2023 | CNY | 9.45 | 9.45 | 9.3 | 9.33 | 9.33 | -0.1 (-1.06%) | 2,059,160 |
8 Aug 2023 | CNY | 9.66 | 9.67 | 9.39 | 9.43 | 9.43 | -0.19 (-1.98%) | 3,255,520 |
7 Aug 2023 | CNY | 9.81 | 9.87 | 9.6 | 9.62 | 9.62 | -0.17 (-1.74%) | 2,821,292 |
4 Aug 2023 | CNY | 9.95 | 10 | 9.76 | 9.79 | 9.79 | -0.14 (-1.41%) | 4,155,192 |
3 Aug 2023 | CNY | 10.16 | 10.16 | 9.91 | 9.93 | 9.93 | -0.22 (-2.17%) | 3,143,698 |
2 Aug 2023 | CNY | 10.15 | 10.23 | 10.08 | 10.15 | 10.15 | -0.03 (-0.29%) | 1,810,276 |
1 Aug 2023 | CNY | 10.22 | 10.28 | 9.93 | 10.18 | 10.18 | -0.04 (-0.39%) | 7,192,777 |
31 Jul 2023 | CNY | 10.19 | 10.55 | 10.09 | 10.22 | 10.22 | +0.18 (+1.79%) | 5,290,191 |
28 Jul 2023 | CNY | 9.76 | 10.19 | 9.67 | 10.04 | 10.04 | +0.18 (+1.83%) | 4,824,785 |
27 Jul 2023 | CNY | 10.14 | 10.2 | 9.8 | 9.86 | 9.86 | -0.1 (-1.00%) | 3,546,440 |
26 Jul 2023 | CNY | 10.19 | 10.19 | 9.93 | 9.96 | 9.96 | -0.18 (-1.78%) | 2,725,547 |
25 Jul 2023 | CNY | 9.8 | 10.22 | 9.8 | 10.14 | 10.14 | +0.39 (+4%) | 4,605,080 |
24 Jul 2023 | CNY | 9.75 | 9.84 | 9.66 | 9.75 | 9.75 | +0.03 (+0.31%) | 1,634,885 |
21 Jul 2023 | CNY | 9.72 | 10.05 | 9.62 | 9.72 | 9.72 | 0.0 (0.0%) | 3,404,596 |
20 Jul 2023 | CNY | 9.88 | 9.94 | 9.71 | 9.72 | 9.72 | -0.11 (-1.12%) | 1,761,180 |
19 Jul 2023 | CNY | 9.98 | 10.03 | 9.8 | 9.83 | 9.83 | -0.19 (-1.90%) | 2,568,252 |
18 Jul 2023 | CNY | 9.95 | 10.15 | 9.95 | 10.02 | 10.02 | 0.0 (0.0%) | 2,444,916 |
17 Jul 2023 | CNY | 10.07 | 10.07 | 9.88 | 10.02 | 10.02 | -0.05 (-0.50%) | 2,757,076 |
14 Jul 2023 | CNY | 10.12 | 10.15 | 9.97 | 10.07 | 10.07 | -0.1 (-0.98%) | 2,527,140 |
13 Jul 2023 | CNY | 10.1 | 10.18 | 10.01 | 10.17 | 10.17 | +0.12 (+1.19%) | 2,328,520 |
12 Jul 2023 | CNY | 10.24 | 10.28 | 10.02 | 10.05 | 10.05 | -0.22 (-2.14%) | 3,425,160 |
11 Jul 2023 | CNY | 10.19 | 10.3 | 10.1 | 10.27 | 10.27 | +0.08 (+0.79%) | 3,098,380 |
10 Jul 2023 | CNY | 10.28 | 10.43 | 10.13 | 10.19 | 10.19 | -0.04 (-0.39%) | 3,332,057 |
7 Jul 2023 | CNY | 10.47 | 10.55 | 10.2 | 10.23 | 10.23 | -0.3 (-2.85%) | 3,149,222 |
6 Jul 2023 | CNY | 10.4 | 10.6 | 10.36 | 10.53 | 10.53 | +0.08 (+0.77%) | 2,444,675 |
5 Jul 2023 | CNY | 10.53 | 10.8 | 10.38 | 10.45 | 10.45 | -0.15 (-1.42%) | 3,312,628 |