Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.78 | 8.95 | 8.72 | 8.75 | 8.75 | -0.01 (-0.11%) | 4,764,800 |
13 Oct 2023 | CNY | 8.8 | 8.91 | 8.7 | 8.76 | 8.76 | +0.01 (+0.11%) | 3,677,800 |
12 Oct 2023 | CNY | 8.77 | 8.93 | 8.7 | 8.75 | 8.75 | 0.0 (0.0%) | 3,098,700 |
11 Oct 2023 | CNY | 8.58 | 8.83 | 8.58 | 8.75 | 8.75 | +0.17 (+1.98%) | 3,624,500 |
10 Oct 2023 | CNY | 8.9 | 8.9 | 8.57 | 8.58 | 8.58 | -0.19 (-2.17%) | 2,483,500 |
9 Oct 2023 | CNY | 8.81 | 8.88 | 8.66 | 8.77 | 8.77 | -0.07 (-0.79%) | 3,178,200 |
28 Sep 2023 | CNY | 8.86 | 8.95 | 8.78 | 8.84 | 8.84 | 0.0 (0.0%) | 2,579,600 |
27 Sep 2023 | CNY | 8.7 | 8.9 | 8.66 | 8.84 | 8.84 | +0.12 (+1.38%) | 3,614,700 |
26 Sep 2023 | CNY | 8.81 | 8.81 | 8.69 | 8.72 | 8.72 | -0.09 (-1.02%) | 2,559,680 |
25 Sep 2023 | CNY | 8.72 | 8.84 | 8.65 | 8.81 | 8.81 | +0.09 (+1.03%) | 3,310,800 |
22 Sep 2023 | CNY | 8.66 | 8.74 | 8.52 | 8.72 | 8.72 | +0.06 (+0.69%) | 2,836,000 |
21 Sep 2023 | CNY | 8.73 | 8.73 | 8.54 | 8.66 | 8.66 | -0.03 (-0.35%) | 3,743,600 |
20 Sep 2023 | CNY | 8.7 | 8.79 | 8.65 | 8.69 | 8.69 | -0.04 (-0.46%) | 3,682,600 |
19 Sep 2023 | CNY | 8.76 | 8.87 | 8.71 | 8.73 | 8.73 | -0.05 (-0.57%) | 3,642,700 |
18 Sep 2023 | CNY | 8.72 | 8.81 | 8.65 | 8.78 | 8.78 | +0.04 (+0.46%) | 4,009,000 |
15 Sep 2023 | CNY | 8.61 | 8.78 | 8.52 | 8.74 | 8.74 | +0.14 (+1.63%) | 5,465,100 |
14 Sep 2023 | CNY | 8.53 | 8.63 | 8.46 | 8.6 | 8.6 | +0.11 (+1.30%) | 3,810,770 |
13 Sep 2023 | CNY | 8.61 | 8.7 | 8.44 | 8.49 | 8.49 | -0.14 (-1.62%) | 4,354,400 |
12 Sep 2023 | CNY | 8.45 | 8.69 | 8.41 | 8.63 | 8.63 | +0.19 (+2.25%) | 5,545,170 |
11 Sep 2023 | CNY | 8.28 | 8.5 | 8.16 | 8.44 | 8.44 | +0.24 (+2.93%) | 4,805,400 |
8 Sep 2023 | CNY | 8.25 | 8.33 | 8.18 | 8.2 | 8.2 | -0.05 (-0.61%) | 3,069,400 |
7 Sep 2023 | CNY | 8.41 | 8.44 | 8.23 | 8.25 | 8.25 | -0.15 (-1.79%) | 4,193,260 |
6 Sep 2023 | CNY | 8.43 | 8.58 | 8.37 | 8.4 | 8.4 | -0.07 (-0.83%) | 3,303,900 |
5 Sep 2023 | CNY | 8.42 | 8.65 | 8.42 | 8.47 | 8.47 | -0.04 (-0.47%) | 3,545,000 |
4 Sep 2023 | CNY | 8.39 | 8.52 | 8.36 | 8.51 | 8.51 | +0.12 (+1.43%) | 4,594,700 |
1 Sep 2023 | CNY | 8.59 | 8.59 | 8.32 | 8.39 | 8.39 | -0.21 (-2.44%) | 5,418,630 |
31 Aug 2023 | CNY | 8.36 | 8.62 | 8.33 | 8.6 | 8.6 | +0.18 (+2.14%) | 9,113,900 |
30 Aug 2023 | CNY | 8.25 | 8.43 | 8.17 | 8.42 | 8.42 | +0.19 (+2.31%) | 7,634,470 |
29 Aug 2023 | CNY | 7.96 | 8.24 | 7.9 | 8.23 | 8.23 | +0.27 (+3.39%) | 9,924,360 |
28 Aug 2023 | CNY | 8 | 8.19 | 7.91 | 7.96 | 7.96 | +0.26 (+3.38%) | 15,210,320 |