Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 8.76 | 9.05 | 8.69 | 9.01 | 9.01 | +0.23 (+2.62%) | 2,121,100 |
11 Aug 2023 | CNY | 8.9 | 8.98 | 8.78 | 8.78 | 8.78 | -0.16 (-1.79%) | 1,145,000 |
10 Aug 2023 | CNY | 8.94 | 8.96 | 8.86 | 8.94 | 8.94 | +0.04 (+0.45%) | 711,923 |
9 Aug 2023 | CNY | 9 | 9.02 | 8.9 | 8.9 | 8.9 | -0.08 (-0.89%) | 871,500 |
8 Aug 2023 | CNY | 9 | 9.1 | 8.96 | 8.98 | 8.98 | 0.0 (0.0%) | 1,051,912 |
7 Aug 2023 | CNY | 9.1 | 9.12 | 8.96 | 8.98 | 8.98 | -0.12 (-1.32%) | 1,248,412 |
4 Aug 2023 | CNY | 9.1 | 9.15 | 9.07 | 9.1 | 9.1 | -0.01 (-0.11%) | 1,430,000 |
3 Aug 2023 | CNY | 9.13 | 9.13 | 9.02 | 9.11 | 9.11 | -0.02 (-0.22%) | 1,515,612 |
2 Aug 2023 | CNY | 9.1 | 9.14 | 9.02 | 9.13 | 9.13 | 0.0 (0.0%) | 1,796,100 |
1 Aug 2023 | CNY | 9.1 | 9.15 | 9.06 | 9.13 | 9.13 | +0.02 (+0.22%) | 1,923,700 |
31 Jul 2023 | CNY | 9.06 | 9.13 | 8.99 | 9.11 | 9.11 | +0.06 (+0.66%) | 3,309,500 |
28 Jul 2023 | CNY | 8.81 | 9.08 | 8.81 | 9.05 | 9.05 | +0.21 (+2.38%) | 4,336,623 |
27 Jul 2023 | CNY | 8.88 | 8.92 | 8.81 | 8.84 | 8.84 | -0.03 (-0.34%) | 1,541,300 |
26 Jul 2023 | CNY | 8.81 | 8.87 | 8.75 | 8.87 | 8.87 | +0.06 (+0.68%) | 1,158,600 |
25 Jul 2023 | CNY | 8.88 | 8.88 | 8.79 | 8.81 | 8.81 | +0.02 (+0.23%) | 1,367,000 |
24 Jul 2023 | CNY | 8.72 | 8.82 | 8.69 | 8.79 | 8.79 | +0.06 (+0.69%) | 1,381,200 |
21 Jul 2023 | CNY | 8.71 | 8.8 | 8.66 | 8.73 | 8.73 | +0.02 (+0.23%) | 1,411,900 |
20 Jul 2023 | CNY | 8.75 | 8.81 | 8.69 | 8.71 | 8.71 | -0.05 (-0.57%) | 1,530,600 |
19 Jul 2023 | CNY | 8.7 | 8.77 | 8.7 | 8.76 | 8.76 | +0.03 (+0.34%) | 850,500 |
18 Jul 2023 | CNY | 8.65 | 8.74 | 8.58 | 8.73 | 8.73 | +0.1 (+1.16%) | 1,266,846 |
17 Jul 2023 | CNY | 8.61 | 8.63 | 8.5 | 8.63 | 8.63 | +0.02 (+0.23%) | 942,300 |
14 Jul 2023 | CNY | 8.69 | 8.69 | 8.61 | 8.61 | 8.61 | -0.04 (-0.46%) | 894,423 |
13 Jul 2023 | CNY | 8.64 | 8.71 | 8.62 | 8.65 | 8.65 | +0.01 (+0.12%) | 843,200 |
12 Jul 2023 | CNY | 8.73 | 8.73 | 8.63 | 8.64 | 8.64 | -0.06 (-0.69%) | 975,000 |
11 Jul 2023 | CNY | 8.69 | 8.72 | 8.66 | 8.7 | 8.7 | -0.03 (-0.34%) | 894,600 |
10 Jul 2023 | CNY | 8.71 | 8.78 | 8.68 | 8.73 | 8.73 | -0.02 (-0.23%) | 880,000 |
7 Jul 2023 | CNY | 8.68 | 8.76 | 8.65 | 8.75 | 8.75 | +0.04 (+0.46%) | 853,900 |
6 Jul 2023 | CNY | 8.65 | 8.78 | 8.61 | 8.71 | 8.71 | +0.03 (+0.35%) | 1,362,235 |
5 Jul 2023 | CNY | 8.66 | 8.75 | 8.66 | 8.68 | 8.68 | -0.03 (-0.34%) | 1,074,400 |
4 Jul 2023 | CNY | 8.74 | 8.75 | 8.59 | 8.71 | 8.71 | +0.01 (+0.11%) | 1,546,246 |