Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 9.81 | 9.86 | 9.7 | 9.73 | 9.73 | -0.08 (-0.82%) | 2,410,900 |
13 Oct 2023 | CNY | 9.9 | 9.9 | 9.78 | 9.81 | 9.81 | -0.09 (-0.91%) | 1,410,090 |
12 Oct 2023 | CNY | 9.86 | 9.91 | 9.77 | 9.9 | 9.9 | +0.06 (+0.61%) | 2,274,900 |
11 Oct 2023 | CNY | 9.8 | 9.9 | 9.75 | 9.84 | 9.84 | +0.05 (+0.51%) | 2,110,430 |
10 Oct 2023 | CNY | 9.85 | 9.87 | 9.75 | 9.79 | 9.79 | -0.02 (-0.20%) | 1,898,860 |
9 Oct 2023 | CNY | 9.85 | 9.98 | 9.75 | 9.81 | 9.81 | -0.04 (-0.41%) | 2,318,400 |
28 Sep 2023 | CNY | 9.67 | 9.86 | 9.65 | 9.85 | 9.85 | +0.17 (+1.76%) | 2,528,810 |
27 Sep 2023 | CNY | 9.72 | 9.78 | 9.66 | 9.68 | 9.68 | -0.01 (-0.10%) | 1,816,000 |
26 Sep 2023 | CNY | 9.86 | 9.86 | 9.68 | 9.69 | 9.69 | -0.11 (-1.12%) | 1,828,300 |
25 Sep 2023 | CNY | 9.94 | 9.95 | 9.79 | 9.8 | 9.8 | -0.11 (-1.11%) | 1,793,300 |
22 Sep 2023 | CNY | 9.71 | 9.93 | 9.71 | 9.91 | 9.91 | +0.16 (+1.64%) | 1,873,000 |
21 Sep 2023 | CNY | 9.72 | 9.89 | 9.72 | 9.75 | 9.75 | -0.06 (-0.61%) | 1,725,500 |
20 Sep 2023 | CNY | 9.89 | 9.93 | 9.81 | 9.81 | 9.81 | -0.07 (-0.71%) | 1,435,700 |
19 Sep 2023 | CNY | 10 | 10.05 | 9.85 | 9.88 | 9.88 | -0.16 (-1.59%) | 2,580,700 |
18 Sep 2023 | CNY | 10.12 | 10.12 | 9.93 | 10.04 | 10.04 | -0.07 (-0.69%) | 2,137,830 |
15 Sep 2023 | CNY | 10.08 | 10.19 | 10 | 10.11 | 10.11 | +0.12 (+1.20%) | 3,154,300 |
14 Sep 2023 | CNY | 10.13 | 10.13 | 9.95 | 9.99 | 9.99 | -0.07 (-0.70%) | 2,009,000 |
13 Sep 2023 | CNY | 10.25 | 10.25 | 9.99 | 10.06 | 10.06 | -0.17 (-1.66%) | 2,524,800 |
12 Sep 2023 | CNY | 10.17 | 10.25 | 10.13 | 10.23 | 10.23 | +0.07 (+0.69%) | 2,505,650 |
11 Sep 2023 | CNY | 10.12 | 10.19 | 10 | 10.16 | 10.16 | +0.05 (+0.49%) | 2,672,070 |
8 Sep 2023 | CNY | 10.05 | 10.16 | 9.99 | 10.11 | 10.11 | +0.06 (+0.60%) | 3,294,930 |
7 Sep 2023 | CNY | 10.12 | 10.23 | 10 | 10.05 | 10.05 | -0.09 (-0.89%) | 4,173,700 |
6 Sep 2023 | CNY | 9.87 | 10.17 | 9.84 | 10.14 | 10.14 | +0.25 (+2.53%) | 4,534,500 |
5 Sep 2023 | CNY | 9.9 | 9.94 | 9.86 | 9.89 | 9.89 | 0.0 (0.0%) | 2,235,300 |
4 Sep 2023 | CNY | 9.9 | 9.97 | 9.82 | 9.89 | 9.89 | +0.02 (+0.20%) | 2,366,730 |
1 Sep 2023 | CNY | 9.8 | 9.9 | 9.75 | 9.87 | 9.87 | +0.07 (+0.71%) | 2,576,140 |
31 Aug 2023 | CNY | 9.79 | 9.85 | 9.69 | 9.8 | 9.8 | +0.01 (+0.10%) | 2,634,600 |
30 Aug 2023 | CNY | 9.72 | 9.87 | 9.72 | 9.79 | 9.79 | +0.05 (+0.51%) | 2,865,360 |
29 Aug 2023 | CNY | 9.7 | 9.76 | 9.55 | 9.74 | 9.74 | +0.16 (+1.67%) | 2,267,700 |
28 Aug 2023 | CNY | 9.92 | 9.92 | 9.56 | 9.58 | 9.58 | +0.23 (+2.46%) | 5,228,310 |