Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.21 | 8.24 | 7.96 | 8.07 | 8.07 | -0.07 (-0.86%) | 2,609,700 |
13 Oct 2023 | CNY | 8.34 | 8.34 | 8.08 | 8.14 | 8.14 | -0.19 (-2.28%) | 2,414,300 |
12 Oct 2023 | CNY | 8.49 | 8.56 | 8.06 | 8.33 | 8.33 | -0.15 (-1.77%) | 4,233,900 |
11 Oct 2023 | CNY | 8.67 | 8.74 | 8.46 | 8.48 | 8.48 | -0.19 (-2.19%) | 3,026,100 |
10 Oct 2023 | CNY | 8.69 | 8.76 | 8.6 | 8.67 | 8.67 | -0.04 (-0.46%) | 1,577,890 |
9 Oct 2023 | CNY | 8.6 | 8.92 | 8.55 | 8.71 | 8.71 | +0.08 (+0.93%) | 3,052,100 |
28 Sep 2023 | CNY | 8.68 | 8.68 | 8.37 | 8.63 | 8.63 | +0.09 (+1.05%) | 3,062,700 |
27 Sep 2023 | CNY | 8.64 | 8.74 | 8.53 | 8.54 | 8.54 | -0.1 (-1.16%) | 2,174,200 |
26 Sep 2023 | CNY | 8.63 | 8.79 | 8.63 | 8.64 | 8.64 | +0.01 (+0.12%) | 1,925,200 |
25 Sep 2023 | CNY | 8.78 | 8.92 | 8.6 | 8.63 | 8.63 | -0.22 (-2.49%) | 3,146,780 |
22 Sep 2023 | CNY | 8.85 | 8.92 | 8.81 | 8.85 | 8.85 | 0.0 (0.0%) | 2,183,200 |
21 Sep 2023 | CNY | 9.08 | 9.08 | 8.85 | 8.85 | 8.85 | -0.17 (-1.88%) | 1,895,900 |
20 Sep 2023 | CNY | 8.97 | 9.18 | 8.95 | 9.02 | 9.02 | -0.02 (-0.22%) | 2,465,030 |
19 Sep 2023 | CNY | 9 | 9.12 | 8.78 | 9.04 | 9.04 | +0.07 (+0.78%) | 2,927,830 |
18 Sep 2023 | CNY | 8.99 | 9.11 | 8.88 | 8.97 | 8.97 | -0.01 (-0.11%) | 2,418,600 |
15 Sep 2023 | CNY | 9.14 | 9.19 | 8.95 | 8.98 | 8.98 | -0.16 (-1.75%) | 3,105,200 |
14 Sep 2023 | CNY | 9.04 | 9.2 | 8.92 | 9.14 | 9.14 | +0.16 (+1.78%) | 3,406,100 |
13 Sep 2023 | CNY | 9.2 | 9.26 | 8.9 | 8.98 | 8.98 | -0.16 (-1.75%) | 4,167,800 |
12 Sep 2023 | CNY | 8.83 | 9.14 | 8.7 | 9.14 | 9.14 | +0.44 (+5.06%) | 6,331,300 |
11 Sep 2023 | CNY | 8.85 | 8.96 | 8.65 | 8.7 | 8.7 | -0.15 (-1.69%) | 3,033,200 |
8 Sep 2023 | CNY | 8.77 | 9.02 | 8.77 | 8.85 | 8.85 | +0.04 (+0.45%) | 2,831,100 |
7 Sep 2023 | CNY | 8.99 | 9.09 | 8.77 | 8.81 | 8.81 | -0.2 (-2.22%) | 2,529,100 |
6 Sep 2023 | CNY | 9.11 | 9.23 | 8.95 | 9.01 | 9.01 | -0.12 (-1.31%) | 3,427,300 |
5 Sep 2023 | CNY | 8.99 | 9.3 | 8.9 | 9.13 | 9.13 | +0.11 (+1.22%) | 4,857,600 |
4 Sep 2023 | CNY | 8.82 | 9.12 | 8.67 | 9.02 | 9.02 | +0.23 (+2.62%) | 6,440,100 |
1 Sep 2023 | CNY | 8.48 | 8.79 | 8.36 | 8.79 | 8.79 | +0.42 (+5.02%) | 5,437,100 |
31 Aug 2023 | CNY | 8.45 | 8.48 | 8.35 | 8.37 | 8.37 | -0.08 (-0.95%) | 1,870,600 |
30 Aug 2023 | CNY | 8.31 | 8.52 | 8.31 | 8.45 | 8.45 | 0.0 (0.0%) | 2,945,200 |
29 Aug 2023 | CNY | 8.1 | 8.5 | 8 | 8.45 | 8.45 | +0.34 (+4.19%) | 3,936,300 |
28 Aug 2023 | CNY | 8.56 | 8.56 | 7.81 | 8.11 | 8.11 | -0.05 (-0.61%) | 4,699,600 |