Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 7.5 | 7.53 | 7.43 | 7.47 | 7.47 | -0.06 (-0.80%) | 2,425,700 |
13 Oct 2023 | CNY | 7.55 | 7.59 | 7.49 | 7.53 | 7.53 | -0.05 (-0.66%) | 1,709,600 |
12 Oct 2023 | CNY | 7.52 | 7.62 | 7.51 | 7.58 | 7.58 | +0.07 (+0.93%) | 2,528,900 |
11 Oct 2023 | CNY | 7.64 | 7.66 | 7.5 | 7.51 | 7.51 | -0.1 (-1.31%) | 3,398,700 |
10 Oct 2023 | CNY | 7.71 | 7.77 | 7.61 | 7.61 | 7.61 | -0.11 (-1.42%) | 3,000,400 |
9 Oct 2023 | CNY | 7.79 | 7.8 | 7.65 | 7.72 | 7.72 | -0.07 (-0.90%) | 3,453,700 |
28 Sep 2023 | CNY | 7.88 | 7.92 | 7.77 | 7.79 | 7.79 | -0.08 (-1.02%) | 2,682,420 |
27 Sep 2023 | CNY | 7.86 | 7.95 | 7.85 | 7.87 | 7.87 | -0.01 (-0.13%) | 1,581,340 |
26 Sep 2023 | CNY | 7.96 | 7.97 | 7.85 | 7.88 | 7.88 | -0.08 (-1.01%) | 2,328,700 |
25 Sep 2023 | CNY | 8.05 | 8.05 | 7.92 | 7.96 | 7.96 | -0.07 (-0.87%) | 2,432,400 |
22 Sep 2023 | CNY | 7.97 | 8.05 | 7.92 | 8.03 | 8.03 | +0.05 (+0.63%) | 2,106,670 |
21 Sep 2023 | CNY | 8.06 | 8.07 | 7.96 | 7.98 | 7.98 | -0.08 (-0.99%) | 2,525,830 |
20 Sep 2023 | CNY | 8.12 | 8.13 | 8.05 | 8.06 | 8.06 | -0.05 (-0.62%) | 1,652,500 |
19 Sep 2023 | CNY | 8.06 | 8.13 | 8.04 | 8.11 | 8.11 | +0.03 (+0.37%) | 2,007,200 |
18 Sep 2023 | CNY | 8.12 | 8.14 | 8.02 | 8.08 | 8.08 | -0.04 (-0.49%) | 2,547,200 |
15 Sep 2023 | CNY | 8.14 | 8.18 | 8.06 | 8.12 | 8.12 | 0.0 (0.0%) | 2,906,200 |
14 Sep 2023 | CNY | 8.07 | 8.12 | 8 | 8.12 | 8.12 | +0.08 (+1.00%) | 3,200,200 |
13 Sep 2023 | CNY | 8.12 | 8.17 | 8.02 | 8.04 | 8.04 | -0.11 (-1.35%) | 2,365,400 |
12 Sep 2023 | CNY | 8.07 | 8.15 | 8.05 | 8.15 | 8.15 | +0.02 (+0.25%) | 1,839,400 |
11 Sep 2023 | CNY | 7.98 | 8.14 | 7.96 | 8.13 | 8.13 | +0.19 (+2.39%) | 3,548,400 |
8 Sep 2023 | CNY | 7.97 | 8.01 | 7.94 | 7.94 | 7.94 | -0.02 (-0.25%) | 1,589,060 |
7 Sep 2023 | CNY | 8.08 | 8.11 | 7.95 | 7.96 | 7.96 | -0.13 (-1.61%) | 2,078,190 |
6 Sep 2023 | CNY | 7.98 | 8.1 | 7.91 | 8.09 | 8.09 | +0.1 (+1.25%) | 2,462,960 |
5 Sep 2023 | CNY | 7.97 | 8.02 | 7.92 | 7.99 | 7.99 | +0.03 (+0.38%) | 2,824,000 |
4 Sep 2023 | CNY | 7.77 | 7.98 | 7.77 | 7.96 | 7.96 | +0.21 (+2.71%) | 3,859,000 |
1 Sep 2023 | CNY | 7.68 | 7.8 | 7.66 | 7.75 | 7.75 | +0.07 (+0.91%) | 2,474,060 |
31 Aug 2023 | CNY | 7.81 | 7.84 | 7.65 | 7.68 | 7.68 | -0.15 (-1.92%) | 3,384,500 |
30 Aug 2023 | CNY | 7.89 | 7.96 | 7.83 | 7.83 | 7.83 | -0.05 (-0.63%) | 2,293,590 |
29 Aug 2023 | CNY | 7.75 | 7.95 | 7.75 | 7.88 | 7.88 | +0.11 (+1.42%) | 4,132,200 |
28 Aug 2023 | CNY | 8.06 | 8.06 | 7.74 | 7.77 | 7.77 | +0.07 (+0.91%) | 4,152,780 |