Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 9.11 | 9.13 | 8.93 | 8.99 | 8.99 | -0.15 (-1.64%) | 4,605,730 |
22 Sep 2023 | CNY | 8.99 | 9.15 | 8.87 | 9.14 | 9.14 | +0.15 (+1.67%) | 5,460,350 |
21 Sep 2023 | CNY | 9.17 | 9.18 | 8.96 | 8.99 | 8.99 | -0.18 (-1.96%) | 5,839,060 |
20 Sep 2023 | CNY | 9.6 | 9.6 | 9.15 | 9.17 | 9.17 | -0.45 (-4.68%) | 9,902,820 |
19 Sep 2023 | CNY | 9.85 | 9.89 | 9.58 | 9.62 | 9.62 | -0.3 (-3.02%) | 7,627,600 |
18 Sep 2023 | CNY | 9.72 | 9.93 | 9.71 | 9.92 | 9.92 | +0.21 (+2.16%) | 7,732,600 |
15 Sep 2023 | CNY | 9.61 | 9.77 | 9.57 | 9.71 | 9.71 | +0.14 (+1.46%) | 5,427,720 |
14 Sep 2023 | CNY | 9.86 | 9.9 | 9.48 | 9.57 | 9.57 | -0.18 (-1.85%) | 5,826,920 |
13 Sep 2023 | CNY | 9.86 | 9.91 | 9.65 | 9.75 | 9.75 | -0.15 (-1.52%) | 4,785,700 |
12 Sep 2023 | CNY | 9.93 | 9.93 | 9.81 | 9.9 | 9.9 | -0.04 (-0.40%) | 4,193,000 |
11 Sep 2023 | CNY | 9.75 | 9.95 | 9.69 | 9.94 | 9.94 | +0.19 (+1.95%) | 7,133,920 |
8 Sep 2023 | CNY | 9.81 | 9.85 | 9.63 | 9.75 | 9.75 | -0.14 (-1.42%) | 5,692,720 |
7 Sep 2023 | CNY | 9.8 | 10.01 | 9.74 | 9.89 | 9.89 | +0.07 (+0.71%) | 7,575,070 |
6 Sep 2023 | CNY | 9.81 | 9.89 | 9.73 | 9.82 | 9.82 | -0.04 (-0.41%) | 4,543,600 |
5 Sep 2023 | CNY | 9.85 | 9.94 | 9.79 | 9.86 | 9.86 | -0.03 (-0.30%) | 4,790,970 |
4 Sep 2023 | CNY | 9.78 | 9.94 | 9.69 | 9.89 | 9.89 | +0.21 (+2.17%) | 8,223,150 |
1 Sep 2023 | CNY | 9.55 | 9.95 | 9.55 | 9.68 | 9.68 | +0.13 (+1.36%) | 9,816,430 |
31 Aug 2023 | CNY | 9.61 | 9.63 | 9.45 | 9.55 | 9.55 | -0.09 (-0.93%) | 5,890,190 |
30 Aug 2023 | CNY | 9.67 | 9.77 | 9.58 | 9.64 | 9.64 | -0.07 (-0.72%) | 5,302,150 |
29 Aug 2023 | CNY | 9.59 | 9.73 | 9.5 | 9.71 | 9.71 | +0.09 (+0.94%) | 6,998,620 |
28 Aug 2023 | CNY | 9.87 | 10.06 | 9.57 | 9.62 | 9.62 | +0.11 (+1.16%) | 7,083,200 |
25 Aug 2023 | CNY | 9.76 | 9.81 | 9.46 | 9.51 | 9.51 | -0.27 (-2.76%) | 5,042,980 |
24 Aug 2023 | CNY | 9.81 | 9.92 | 9.66 | 9.78 | 9.78 | +0.02 (+0.20%) | 4,248,100 |
23 Aug 2023 | CNY | 9.97 | 10.13 | 9.76 | 9.76 | 9.76 | -0.28 (-2.79%) | 4,480,150 |
22 Aug 2023 | CNY | 10.16 | 10.17 | 9.84 | 10.04 | 10.04 | -0.04 (-0.40%) | 4,775,700 |
21 Aug 2023 | CNY | 10.23 | 10.29 | 10.04 | 10.08 | 10.08 | -0.1 (-0.98%) | 4,738,090 |
18 Aug 2023 | CNY | 10.5 | 10.58 | 10.17 | 10.18 | 10.18 | -0.33 (-3.14%) | 6,049,600 |
17 Aug 2023 | CNY | 10.43 | 10.52 | 10.16 | 10.51 | 10.51 | +0.06 (+0.57%) | 6,963,150 |
16 Aug 2023 | CNY | 10.75 | 10.76 | 10.44 | 10.45 | 10.45 | -0.35 (-3.24%) | 7,471,800 |
15 Aug 2023 | CNY | 10.98 | 10.99 | 10.7 | 10.8 | 10.8 | -0.13 (-1.19%) | 7,648,190 |