Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 9.03 | 9.04 | 8.9 | 8.92 | 8.92 | -0.11 (-1.22%) | 4,792,300 |
13 Oct 2023 | CNY | 9.17 | 9.18 | 9.03 | 9.03 | 9.03 | -0.17 (-1.85%) | 4,979,730 |
12 Oct 2023 | CNY | 9.15 | 9.22 | 9.14 | 9.2 | 9.2 | +0.07 (+0.77%) | 2,904,860 |
11 Oct 2023 | CNY | 9.16 | 9.21 | 9.1 | 9.13 | 9.13 | -0.03 (-0.33%) | 3,002,990 |
10 Oct 2023 | CNY | 9.18 | 9.26 | 9.15 | 9.16 | 9.16 | -0.04 (-0.43%) | 3,215,580 |
9 Oct 2023 | CNY | 9.23 | 9.24 | 9.11 | 9.2 | 9.2 | -0.04 (-0.43%) | 5,139,240 |
28 Sep 2023 | CNY | 9.19 | 9.24 | 9.19 | 9.24 | 9.24 | +0.04 (+0.43%) | 2,462,760 |
27 Sep 2023 | CNY | 9.16 | 9.26 | 9.16 | 9.2 | 9.2 | +0.02 (+0.22%) | 2,432,600 |
26 Sep 2023 | CNY | 9.16 | 9.22 | 9.16 | 9.18 | 9.18 | +0.01 (+0.11%) | 1,877,190 |
25 Sep 2023 | CNY | 9.25 | 9.28 | 9.16 | 9.17 | 9.17 | -0.1 (-1.08%) | 3,454,960 |
22 Sep 2023 | CNY | 9.11 | 9.28 | 9.1 | 9.27 | 9.27 | +0.14 (+1.53%) | 4,557,860 |
21 Sep 2023 | CNY | 9.27 | 9.29 | 9.12 | 9.13 | 9.13 | -0.17 (-1.83%) | 6,667,080 |
20 Sep 2023 | CNY | 9.35 | 9.37 | 9.29 | 9.3 | 9.3 | -0.06 (-0.64%) | 2,716,230 |
19 Sep 2023 | CNY | 9.45 | 9.45 | 9.35 | 9.36 | 9.36 | -0.08 (-0.85%) | 2,839,200 |
18 Sep 2023 | CNY | 9.35 | 9.47 | 9.33 | 9.44 | 9.44 | +0.05 (+0.53%) | 4,276,700 |
15 Sep 2023 | CNY | 9.28 | 9.4 | 9.28 | 9.39 | 9.39 | +0.13 (+1.40%) | 4,366,560 |
14 Sep 2023 | CNY | 9.34 | 9.35 | 9.23 | 9.26 | 9.26 | -0.1 (-1.07%) | 3,920,420 |
13 Sep 2023 | CNY | 9.41 | 9.42 | 9.32 | 9.36 | 9.36 | -0.04 (-0.43%) | 2,803,400 |
12 Sep 2023 | CNY | 9.42 | 9.45 | 9.38 | 9.4 | 9.4 | -0.02 (-0.21%) | 2,248,130 |
11 Sep 2023 | CNY | 9.36 | 9.45 | 9.32 | 9.42 | 9.42 | +0.07 (+0.75%) | 3,471,770 |
8 Sep 2023 | CNY | 9.3 | 9.35 | 9.28 | 9.35 | 9.35 | +0.01 (+0.11%) | 1,903,450 |
7 Sep 2023 | CNY | 9.37 | 9.44 | 9.33 | 9.34 | 9.34 | -0.04 (-0.43%) | 5,039,040 |
6 Sep 2023 | CNY | 9.42 | 9.45 | 9.34 | 9.38 | 9.38 | -0.07 (-0.74%) | 3,907,850 |
5 Sep 2023 | CNY | 9.45 | 9.48 | 9.39 | 9.45 | 9.45 | -0.04 (-0.42%) | 4,031,320 |
4 Sep 2023 | CNY | 9.45 | 9.52 | 9.42 | 9.49 | 9.49 | +0.01 (+0.11%) | 5,790,950 |
1 Sep 2023 | CNY | 9.26 | 9.48 | 9.26 | 9.48 | 9.48 | +0.23 (+2.49%) | 9,525,080 |
31 Aug 2023 | CNY | 9.26 | 9.3 | 9.21 | 9.25 | 9.25 | -0.03 (-0.32%) | 4,972,300 |
30 Aug 2023 | CNY | 9.31 | 9.35 | 9.22 | 9.28 | 9.28 | -0.07 (-0.75%) | 6,576,850 |
29 Aug 2023 | CNY | 9.21 | 9.35 | 9.17 | 9.35 | 9.35 | +0.13 (+1.41%) | 6,702,690 |
28 Aug 2023 | CNY | 9.6 | 9.66 | 9.21 | 9.22 | 9.22 | +0.01 (+0.11%) | 9,674,520 |