Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.7 | 8.78 | 8.66 | 8.71 | 8.71 | +0.02 (+0.23%) | 3,559,700 |
13 Oct 2023 | CNY | 8.88 | 8.88 | 8.68 | 8.69 | 8.69 | -0.22 (-2.47%) | 4,959,500 |
12 Oct 2023 | CNY | 8.82 | 8.96 | 8.79 | 8.91 | 8.91 | +0.08 (+0.91%) | 3,020,100 |
11 Oct 2023 | CNY | 8.94 | 8.96 | 8.77 | 8.83 | 8.83 | -0.12 (-1.34%) | 3,787,200 |
10 Oct 2023 | CNY | 9 | 9.07 | 8.89 | 8.95 | 8.95 | -0.05 (-0.56%) | 3,249,600 |
9 Oct 2023 | CNY | 8.99 | 9.02 | 8.88 | 9 | 9 | +0.02 (+0.22%) | 4,274,410 |
28 Sep 2023 | CNY | 8.97 | 9.01 | 8.89 | 8.98 | 8.98 | +0.06 (+0.67%) | 3,295,910 |
27 Sep 2023 | CNY | 8.96 | 9.01 | 8.91 | 8.92 | 8.92 | -0.04 (-0.45%) | 3,089,300 |
26 Sep 2023 | CNY | 9 | 9.05 | 8.96 | 8.96 | 8.96 | -0.05 (-0.55%) | 2,249,400 |
25 Sep 2023 | CNY | 9.04 | 9.11 | 9 | 9.01 | 9.01 | -0.03 (-0.33%) | 2,050,450 |
22 Sep 2023 | CNY | 8.89 | 9.06 | 8.87 | 9.04 | 9.04 | +0.14 (+1.57%) | 2,550,040 |
21 Sep 2023 | CNY | 8.93 | 9.01 | 8.88 | 8.9 | 8.9 | -0.07 (-0.78%) | 2,523,080 |
20 Sep 2023 | CNY | 8.96 | 9.04 | 8.95 | 8.97 | 8.97 | -0.03 (-0.33%) | 2,068,700 |
19 Sep 2023 | CNY | 9.12 | 9.15 | 8.97 | 9 | 9 | -0.13 (-1.42%) | 2,941,470 |
18 Sep 2023 | CNY | 9.06 | 9.14 | 8.96 | 9.13 | 9.13 | +0.08 (+0.88%) | 3,268,600 |
15 Sep 2023 | CNY | 9.02 | 9.09 | 8.96 | 9.05 | 9.05 | +0.06 (+0.67%) | 3,087,000 |
14 Sep 2023 | CNY | 9.05 | 9.06 | 8.95 | 8.99 | 8.99 | -0.08 (-0.88%) | 3,119,000 |
13 Sep 2023 | CNY | 9.13 | 9.13 | 9 | 9.07 | 9.07 | -0.06 (-0.66%) | 3,564,900 |
12 Sep 2023 | CNY | 9.15 | 9.19 | 9.08 | 9.13 | 9.13 | +0.01 (+0.11%) | 3,126,000 |
11 Sep 2023 | CNY | 9.05 | 9.14 | 8.94 | 9.12 | 9.12 | +0.1 (+1.11%) | 3,941,650 |
8 Sep 2023 | CNY | 9.07 | 9.12 | 9 | 9.02 | 9.02 | -0.02 (-0.22%) | 3,836,180 |
7 Sep 2023 | CNY | 9.19 | 9.2 | 9.04 | 9.04 | 9.04 | -0.17 (-1.85%) | 5,827,500 |
6 Sep 2023 | CNY | 9.25 | 9.26 | 9.15 | 9.21 | 9.21 | -0.1 (-1.07%) | 5,239,740 |
5 Sep 2023 | CNY | 9.38 | 9.42 | 9.14 | 9.31 | 9.31 | -0.06 (-0.64%) | 9,003,900 |
4 Sep 2023 | CNY | 9.32 | 9.48 | 9.28 | 9.37 | 9.37 | +0.04 (+0.43%) | 6,709,630 |
1 Sep 2023 | CNY | 9.27 | 9.35 | 9.21 | 9.33 | 9.33 | +0.04 (+0.43%) | 6,178,110 |
31 Aug 2023 | CNY | 9.47 | 9.57 | 9.22 | 9.29 | 9.29 | -0.24 (-2.52%) | 10,148,300 |
30 Aug 2023 | CNY | 9.8 | 9.8 | 9.51 | 9.53 | 9.53 | -0.37 (-3.74%) | 16,067,680 |
29 Aug 2023 | CNY | 9.79 | 9.95 | 9.55 | 9.9 | 9.9 | -0.06 (-0.60%) | 20,542,400 |
28 Aug 2023 | CNY | 10.11 | 10.38 | 9.72 | 9.96 | 9.96 | +0.25 (+2.57%) | 31,634,590 |