Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.48 | 8.54 | 8.3 | 8.34 | 8.34 | -0.19 (-2.23%) | 19,364,540 |
13 Oct 2023 | CNY | 8.35 | 8.54 | 8.35 | 8.53 | 8.53 | +0.08 (+0.95%) | 22,015,000 |
12 Oct 2023 | CNY | 8.52 | 8.55 | 8.29 | 8.45 | 8.45 | +0.08 (+0.96%) | 30,267,030 |
11 Oct 2023 | CNY | 7.9 | 8.51 | 7.9 | 8.37 | 8.37 | +0.47 (+5.95%) | 59,554,900 |
10 Oct 2023 | CNY | 7.92 | 8.09 | 7.85 | 7.9 | 7.9 | +0.01 (+0.13%) | 20,165,640 |
9 Oct 2023 | CNY | 7.99 | 8.01 | 7.75 | 7.89 | 7.89 | -0.1 (-1.25%) | 17,119,420 |
28 Sep 2023 | CNY | 8.01 | 8.18 | 7.95 | 7.99 | 7.99 | -0.07 (-0.87%) | 29,403,870 |
27 Sep 2023 | CNY | 7.45 | 8.15 | 7.45 | 8.06 | 8.06 | +0.63 (+8.48%) | 61,121,400 |
26 Sep 2023 | CNY | 7.61 | 7.61 | 7.41 | 7.43 | 7.43 | -0.17 (-2.24%) | 16,977,050 |
25 Sep 2023 | CNY | 7.63 | 7.68 | 7.54 | 7.6 | 7.6 | -0.06 (-0.78%) | 15,988,550 |
22 Sep 2023 | CNY | 7.6 | 7.69 | 7.38 | 7.66 | 7.66 | +0.05 (+0.66%) | 18,375,100 |
21 Sep 2023 | CNY | 7.83 | 7.83 | 7.59 | 7.61 | 7.61 | -0.21 (-2.69%) | 16,031,220 |
20 Sep 2023 | CNY | 7.87 | 7.89 | 7.8 | 7.82 | 7.82 | -0.06 (-0.76%) | 6,052,920 |
19 Sep 2023 | CNY | 7.94 | 7.94 | 7.77 | 7.88 | 7.88 | -0.02 (-0.25%) | 11,224,500 |
18 Sep 2023 | CNY | 7.97 | 8 | 7.88 | 7.9 | 7.9 | -0.06 (-0.75%) | 14,804,470 |
15 Sep 2023 | CNY | 7.72 | 8.08 | 7.66 | 7.96 | 7.96 | +0.25 (+3.24%) | 28,455,800 |
14 Sep 2023 | CNY | 7.7 | 7.76 | 7.64 | 7.71 | 7.71 | 0.0 (0.0%) | 8,056,700 |
13 Sep 2023 | CNY | 7.8 | 7.8 | 7.66 | 7.71 | 7.71 | -0.09 (-1.15%) | 11,295,200 |
12 Sep 2023 | CNY | 7.92 | 7.92 | 7.78 | 7.8 | 7.8 | -0.12 (-1.52%) | 13,715,700 |
11 Sep 2023 | CNY | 7.62 | 7.99 | 7.61 | 7.92 | 7.92 | +0.3 (+3.94%) | 31,503,160 |
8 Sep 2023 | CNY | 7.56 | 7.64 | 7.56 | 7.62 | 7.62 | -0.02 (-0.26%) | 6,167,640 |
7 Sep 2023 | CNY | 7.73 | 7.74 | 7.52 | 7.64 | 7.64 | -0.08 (-1.04%) | 19,216,550 |
6 Sep 2023 | CNY | 7.82 | 7.84 | 7.7 | 7.72 | 7.72 | -0.16 (-2.03%) | 16,053,550 |
5 Sep 2023 | CNY | 7.83 | 7.94 | 7.76 | 7.88 | 7.88 | +0.05 (+0.64%) | 15,090,500 |
4 Sep 2023 | CNY | 7.83 | 7.91 | 7.75 | 7.83 | 7.83 | -0.02 (-0.25%) | 23,455,890 |
1 Sep 2023 | CNY | 7.97 | 7.98 | 7.85 | 7.85 | 7.85 | -0.11 (-1.38%) | 10,040,700 |
31 Aug 2023 | CNY | 7.88 | 8.03 | 7.75 | 7.96 | 7.96 | +0.06 (+0.76%) | 19,547,750 |
30 Aug 2023 | CNY | 8.11 | 8.14 | 7.82 | 7.9 | 7.9 | -0.21 (-2.59%) | 26,414,100 |
29 Aug 2023 | CNY | 7.98 | 8.17 | 7.92 | 8.11 | 8.11 | +0.16 (+2.01%) | 18,407,480 |
28 Aug 2023 | CNY | 8.2 | 8.25 | 7.94 | 7.95 | 7.95 | +0.29 (+3.79%) | 34,962,150 |