Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 7.33 | 7.47 | 7.33 | 7.4 | 7.4 | +0.06 (+0.82%) | 4,042,810 |
13 Oct 2023 | CNY | 7.41 | 7.41 | 7.32 | 7.34 | 7.34 | -0.08 (-1.08%) | 3,450,220 |
12 Oct 2023 | CNY | 7.37 | 7.45 | 7.36 | 7.42 | 7.42 | +0.05 (+0.68%) | 3,120,400 |
11 Oct 2023 | CNY | 7.35 | 7.39 | 7.33 | 7.37 | 7.37 | +0.02 (+0.27%) | 2,942,950 |
10 Oct 2023 | CNY | 7.35 | 7.4 | 7.33 | 7.35 | 7.35 | 0.0 (0.0%) | 3,051,940 |
9 Oct 2023 | CNY | 7.38 | 7.4 | 7.3 | 7.35 | 7.35 | -0.03 (-0.41%) | 3,930,290 |
28 Sep 2023 | CNY | 7.38 | 7.43 | 7.34 | 7.38 | 7.38 | 0.0 (0.0%) | 2,882,530 |
27 Sep 2023 | CNY | 7.4 | 7.43 | 7.37 | 7.38 | 7.38 | -0.01 (-0.14%) | 2,086,600 |
26 Sep 2023 | CNY | 7.4 | 7.46 | 7.38 | 7.39 | 7.39 | -0.05 (-0.67%) | 2,194,690 |
25 Sep 2023 | CNY | 7.45 | 7.54 | 7.4 | 7.44 | 7.44 | -0.05 (-0.67%) | 2,712,300 |
22 Sep 2023 | CNY | 7.33 | 7.5 | 7.31 | 7.49 | 7.49 | +0.11 (+1.49%) | 3,993,020 |
21 Sep 2023 | CNY | 7.54 | 7.55 | 7.37 | 7.38 | 7.38 | -0.16 (-2.12%) | 4,718,800 |
20 Sep 2023 | CNY | 7.55 | 7.61 | 7.51 | 7.54 | 7.54 | -0.02 (-0.26%) | 2,835,600 |
19 Sep 2023 | CNY | 7.56 | 7.59 | 7.5 | 7.56 | 7.56 | 0.0 (0.0%) | 3,201,710 |
18 Sep 2023 | CNY | 7.53 | 7.57 | 7.45 | 7.56 | 7.56 | +0.06 (+0.80%) | 3,075,500 |
15 Sep 2023 | CNY | 7.48 | 7.56 | 7.46 | 7.5 | 7.5 | +0.03 (+0.40%) | 2,790,900 |
14 Sep 2023 | CNY | 7.53 | 7.53 | 7.43 | 7.47 | 7.47 | -0.06 (-0.80%) | 2,016,070 |
13 Sep 2023 | CNY | 7.55 | 7.59 | 7.46 | 7.53 | 7.53 | -0.02 (-0.26%) | 2,696,100 |
12 Sep 2023 | CNY | 7.54 | 7.59 | 7.51 | 7.55 | 7.55 | +0.01 (+0.13%) | 2,408,310 |
11 Sep 2023 | CNY | 7.48 | 7.57 | 7.41 | 7.54 | 7.54 | +0.08 (+1.07%) | 3,845,710 |
8 Sep 2023 | CNY | 7.51 | 7.55 | 7.42 | 7.46 | 7.46 | -0.09 (-1.19%) | 3,797,300 |
7 Sep 2023 | CNY | 7.6 | 7.64 | 7.53 | 7.55 | 7.55 | -0.1 (-1.31%) | 3,509,540 |
6 Sep 2023 | CNY | 7.64 | 7.66 | 7.58 | 7.65 | 7.65 | +0.01 (+0.13%) | 2,743,700 |
5 Sep 2023 | CNY | 7.72 | 7.73 | 7.62 | 7.64 | 7.64 | -0.1 (-1.29%) | 3,244,700 |
4 Sep 2023 | CNY | 7.63 | 7.74 | 7.61 | 7.74 | 7.74 | +0.14 (+1.84%) | 4,945,500 |
1 Sep 2023 | CNY | 7.53 | 7.63 | 7.51 | 7.6 | 7.6 | +0.08 (+1.06%) | 3,993,400 |
31 Aug 2023 | CNY | 7.63 | 7.63 | 7.51 | 7.52 | 7.52 | -0.11 (-1.44%) | 5,500,600 |
30 Aug 2023 | CNY | 7.75 | 7.77 | 7.62 | 7.63 | 7.63 | -0.13 (-1.68%) | 6,269,040 |
29 Aug 2023 | CNY | 7.7 | 7.79 | 7.66 | 7.76 | 7.76 | +0.07 (+0.91%) | 6,056,800 |
28 Aug 2023 | CNY | 7.89 | 7.9 | 7.66 | 7.69 | 7.69 | +0.12 (+1.59%) | 8,502,050 |