Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 8.76 | 9.03 | 8.65 | 8.68 | 8.68 | -0.15 (-1.70%) | 2,908,100 |
19 Sep 2023 | CNY | 8.83 | 8.94 | 8.8 | 8.83 | 8.83 | -0.04 (-0.45%) | 1,465,650 |
18 Sep 2023 | CNY | 8.76 | 8.89 | 8.68 | 8.87 | 8.87 | +0.11 (+1.26%) | 1,863,300 |
15 Sep 2023 | CNY | 8.9 | 8.9 | 8.73 | 8.76 | 8.76 | -0.08 (-0.90%) | 2,180,400 |
14 Sep 2023 | CNY | 8.86 | 8.88 | 8.79 | 8.84 | 8.84 | -0.02 (-0.23%) | 1,726,640 |
13 Sep 2023 | CNY | 8.87 | 8.94 | 8.78 | 8.86 | 8.86 | -0.02 (-0.23%) | 1,650,900 |
12 Sep 2023 | CNY | 8.88 | 8.92 | 8.81 | 8.88 | 8.88 | 0.0 (0.0%) | 1,482,200 |
11 Sep 2023 | CNY | 8.81 | 8.91 | 8.77 | 8.88 | 8.88 | +0.07 (+0.79%) | 2,052,200 |
8 Sep 2023 | CNY | 8.8 | 8.85 | 8.72 | 8.81 | 8.81 | +0.03 (+0.34%) | 1,426,900 |
7 Sep 2023 | CNY | 8.88 | 8.92 | 8.78 | 8.78 | 8.78 | -0.12 (-1.35%) | 1,531,300 |
6 Sep 2023 | CNY | 8.78 | 8.91 | 8.76 | 8.9 | 8.9 | +0.08 (+0.91%) | 1,563,500 |
5 Sep 2023 | CNY | 8.89 | 8.89 | 8.77 | 8.82 | 8.82 | -0.04 (-0.45%) | 1,514,000 |
4 Sep 2023 | CNY | 8.57 | 8.87 | 8.57 | 8.86 | 8.86 | +0.29 (+3.38%) | 3,401,700 |
1 Sep 2023 | CNY | 8.56 | 8.62 | 8.47 | 8.57 | 8.57 | +0.01 (+0.12%) | 1,495,400 |
31 Aug 2023 | CNY | 8.66 | 8.73 | 8.54 | 8.56 | 8.56 | -0.1 (-1.15%) | 2,144,598 |
30 Aug 2023 | CNY | 8.73 | 8.8 | 8.64 | 8.66 | 8.66 | -0.08 (-0.92%) | 2,444,900 |
29 Aug 2023 | CNY | 8.62 | 8.79 | 8.58 | 8.74 | 8.74 | +0.11 (+1.27%) | 3,010,500 |
28 Aug 2023 | CNY | 8.8 | 8.83 | 8.59 | 8.63 | 8.63 | +0.25 (+2.98%) | 4,506,000 |
25 Aug 2023 | CNY | 8.36 | 8.62 | 8.3 | 8.38 | 8.38 | -0.08 (-0.95%) | 2,884,600 |
24 Aug 2023 | CNY | 8.48 | 8.58 | 8.36 | 8.46 | 8.46 | -0.03 (-0.35%) | 1,773,200 |
23 Aug 2023 | CNY | 8.61 | 8.63 | 8.47 | 8.49 | 8.49 | -0.13 (-1.51%) | 1,634,100 |
22 Aug 2023 | CNY | 8.72 | 8.79 | 8.45 | 8.62 | 8.62 | -0.08 (-0.92%) | 2,745,620 |
21 Aug 2023 | CNY | 8.85 | 8.89 | 8.69 | 8.7 | 8.7 | -0.05 (-0.57%) | 1,685,320 |
18 Aug 2023 | CNY | 8.94 | 8.95 | 8.75 | 8.75 | 8.75 | -0.15 (-1.69%) | 2,211,200 |
17 Aug 2023 | CNY | 8.68 | 8.92 | 8.56 | 8.9 | 8.9 | +0.22 (+2.53%) | 3,446,042 |
16 Aug 2023 | CNY | 8.75 | 8.79 | 8.66 | 8.68 | 8.68 | -0.07 (-0.80%) | 1,601,500 |
15 Aug 2023 | CNY | 8.76 | 8.81 | 8.63 | 8.75 | 8.75 | -0.01 (-0.11%) | 1,487,100 |
14 Aug 2023 | CNY | 8.78 | 8.79 | 8.63 | 8.76 | 8.76 | -0.02 (-0.23%) | 2,198,600 |
11 Aug 2023 | CNY | 8.9 | 8.91 | 8.77 | 8.78 | 8.78 | -0.11 (-1.24%) | 2,289,000 |
10 Aug 2023 | CNY | 8.87 | 8.97 | 8.86 | 8.89 | 8.89 | -0.01 (-0.11%) | 2,328,800 |