Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 9.67 | 9.7 | 9.51 | 9.56 | 9.56 | -0.09 (-0.93%) | 2,502,500 |
13 Oct 2023 | CNY | 9.76 | 9.76 | 9.64 | 9.65 | 9.65 | -0.13 (-1.33%) | 2,098,200 |
12 Oct 2023 | CNY | 9.75 | 9.79 | 9.67 | 9.78 | 9.78 | +0.04 (+0.41%) | 2,453,190 |
11 Oct 2023 | CNY | 9.84 | 9.84 | 9.7 | 9.74 | 9.74 | -0.06 (-0.61%) | 2,229,760 |
10 Oct 2023 | CNY | 9.93 | 9.93 | 9.74 | 9.8 | 9.8 | -0.01 (-0.10%) | 3,199,990 |
9 Oct 2023 | CNY | 9.78 | 9.88 | 9.75 | 9.81 | 9.81 | +0.02 (+0.20%) | 3,957,730 |
28 Sep 2023 | CNY | 9.78 | 9.85 | 9.74 | 9.79 | 9.79 | +0.04 (+0.41%) | 2,806,000 |
27 Sep 2023 | CNY | 9.64 | 9.83 | 9.62 | 9.75 | 9.75 | +0.09 (+0.93%) | 3,680,950 |
26 Sep 2023 | CNY | 9.65 | 9.73 | 9.58 | 9.66 | 9.66 | +0.04 (+0.42%) | 2,426,800 |
25 Sep 2023 | CNY | 9.7 | 9.78 | 9.61 | 9.62 | 9.62 | -0.07 (-0.72%) | 2,811,180 |
22 Sep 2023 | CNY | 9.35 | 9.74 | 9.35 | 9.69 | 9.69 | +0.31 (+3.30%) | 3,675,500 |
21 Sep 2023 | CNY | 9.48 | 9.5 | 9.33 | 9.38 | 9.38 | -0.12 (-1.26%) | 2,929,340 |
20 Sep 2023 | CNY | 9.48 | 9.62 | 9.47 | 9.5 | 9.5 | +0.01 (+0.11%) | 3,928,400 |
19 Sep 2023 | CNY | 9.65 | 9.67 | 9.46 | 9.49 | 9.49 | -0.2 (-2.06%) | 2,964,810 |
18 Sep 2023 | CNY | 9.5 | 9.72 | 9.45 | 9.69 | 9.69 | +0.15 (+1.57%) | 5,090,310 |
15 Sep 2023 | CNY | 9.57 | 9.62 | 9.48 | 9.54 | 9.54 | -0.02 (-0.21%) | 3,066,430 |
14 Sep 2023 | CNY | 9.67 | 9.69 | 9.47 | 9.56 | 9.56 | -0.14 (-1.44%) | 5,153,890 |
13 Sep 2023 | CNY | 10.05 | 10.05 | 9.56 | 9.7 | 9.7 | -0.34 (-3.39%) | 8,232,490 |
12 Sep 2023 | CNY | 9.79 | 10.23 | 9.75 | 10.04 | 10.04 | +0.27 (+2.76%) | 9,504,390 |
11 Sep 2023 | CNY | 9.7 | 9.8 | 9.55 | 9.77 | 9.77 | +0.13 (+1.35%) | 3,084,850 |
8 Sep 2023 | CNY | 9.72 | 9.78 | 9.64 | 9.64 | 9.64 | -0.04 (-0.41%) | 1,995,980 |
7 Sep 2023 | CNY | 9.92 | 9.93 | 9.67 | 9.68 | 9.68 | -0.24 (-2.42%) | 2,753,900 |
6 Sep 2023 | CNY | 9.89 | 9.98 | 9.83 | 9.92 | 9.92 | -0.02 (-0.20%) | 3,593,280 |
5 Sep 2023 | CNY | 9.83 | 9.99 | 9.74 | 9.94 | 9.94 | +0.11 (+1.12%) | 4,861,580 |
4 Sep 2023 | CNY | 9.69 | 9.84 | 9.61 | 9.83 | 9.83 | +0.21 (+2.18%) | 3,633,250 |
1 Sep 2023 | CNY | 9.65 | 9.72 | 9.54 | 9.62 | 9.62 | -0.06 (-0.62%) | 2,768,000 |
31 Aug 2023 | CNY | 9.79 | 9.85 | 9.65 | 9.68 | 9.68 | -0.17 (-1.73%) | 2,924,200 |
30 Aug 2023 | CNY | 9.83 | 9.95 | 9.78 | 9.85 | 9.85 | -0.01 (-0.10%) | 3,278,140 |
29 Aug 2023 | CNY | 9.62 | 9.93 | 9.54 | 9.86 | 9.86 | +0.27 (+2.82%) | 3,925,990 |
28 Aug 2023 | CNY | 9.81 | 9.88 | 9.56 | 9.59 | 9.59 | +0.15 (+1.59%) | 5,101,790 |