Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 7.89 | 7.95 | 7.86 | 7.89 | 7.89 | 0.0 (0.0%) | 4,060,720 |
13 Oct 2023 | CNY | 7.82 | 7.96 | 7.8 | 7.89 | 7.89 | +0.04 (+0.51%) | 6,339,730 |
12 Oct 2023 | CNY | 7.74 | 7.9 | 7.72 | 7.85 | 7.85 | +0.12 (+1.55%) | 4,330,430 |
11 Oct 2023 | CNY | 7.64 | 7.8 | 7.6 | 7.73 | 7.73 | +0.11 (+1.44%) | 3,968,920 |
10 Oct 2023 | CNY | 7.77 | 7.77 | 7.59 | 7.62 | 7.62 | -0.16 (-2.06%) | 3,467,350 |
9 Oct 2023 | CNY | 7.77 | 7.81 | 7.67 | 7.78 | 7.78 | 0.0 (0.0%) | 3,114,100 |
28 Sep 2023 | CNY | 7.81 | 7.82 | 7.73 | 7.78 | 7.78 | 0.0 (0.0%) | 2,970,720 |
27 Sep 2023 | CNY | 7.67 | 7.8 | 7.65 | 7.78 | 7.78 | +0.11 (+1.43%) | 3,231,450 |
26 Sep 2023 | CNY | 7.72 | 7.76 | 7.66 | 7.67 | 7.67 | -0.08 (-1.03%) | 2,030,100 |
25 Sep 2023 | CNY | 7.68 | 7.79 | 7.66 | 7.75 | 7.75 | +0.06 (+0.78%) | 3,074,100 |
22 Sep 2023 | CNY | 7.57 | 7.69 | 7.52 | 7.69 | 7.69 | +0.1 (+1.32%) | 2,496,160 |
21 Sep 2023 | CNY | 7.66 | 7.67 | 7.58 | 7.59 | 7.59 | -0.06 (-0.78%) | 2,201,750 |
20 Sep 2023 | CNY | 7.74 | 7.76 | 7.64 | 7.65 | 7.65 | -0.09 (-1.16%) | 2,566,840 |
19 Sep 2023 | CNY | 7.76 | 7.84 | 7.71 | 7.74 | 7.74 | -0.01 (-0.13%) | 3,611,590 |
18 Sep 2023 | CNY | 7.7 | 7.77 | 7.67 | 7.75 | 7.75 | +0.06 (+0.78%) | 3,300,260 |
15 Sep 2023 | CNY | 7.62 | 7.74 | 7.59 | 7.69 | 7.69 | +0.11 (+1.45%) | 3,105,600 |
14 Sep 2023 | CNY | 7.61 | 7.63 | 7.53 | 7.58 | 7.58 | -0.03 (-0.39%) | 2,011,780 |
13 Sep 2023 | CNY | 7.71 | 7.77 | 7.55 | 7.61 | 7.61 | -0.14 (-1.81%) | 2,456,240 |
12 Sep 2023 | CNY | 7.67 | 7.77 | 7.67 | 7.75 | 7.75 | +0.08 (+1.04%) | 2,953,800 |
11 Sep 2023 | CNY | 7.57 | 7.67 | 7.51 | 7.67 | 7.67 | +0.16 (+2.13%) | 3,471,700 |
8 Sep 2023 | CNY | 7.49 | 7.55 | 7.45 | 7.51 | 7.51 | +0.02 (+0.27%) | 1,670,140 |
7 Sep 2023 | CNY | 7.6 | 7.65 | 7.49 | 7.49 | 7.49 | -0.11 (-1.45%) | 2,137,200 |
6 Sep 2023 | CNY | 7.61 | 7.65 | 7.57 | 7.6 | 7.6 | -0.01 (-0.13%) | 1,919,000 |
5 Sep 2023 | CNY | 7.56 | 7.61 | 7.52 | 7.61 | 7.61 | +0.02 (+0.26%) | 3,015,220 |
4 Sep 2023 | CNY | 7.47 | 7.62 | 7.4 | 7.59 | 7.59 | +0.15 (+2.02%) | 3,804,540 |
1 Sep 2023 | CNY | 7.46 | 7.53 | 7.39 | 7.44 | 7.44 | -0.02 (-0.27%) | 2,396,920 |
31 Aug 2023 | CNY | 7.37 | 7.47 | 7.28 | 7.46 | 7.46 | +0.11 (+1.50%) | 3,688,420 |
30 Aug 2023 | CNY | 7.32 | 7.38 | 7.29 | 7.35 | 7.35 | +0.06 (+0.82%) | 2,419,380 |
29 Aug 2023 | CNY | 7.23 | 7.34 | 7.13 | 7.29 | 7.29 | +0.09 (+1.25%) | 2,716,380 |
28 Aug 2023 | CNY | 7.42 | 7.42 | 7.18 | 7.2 | 7.2 | +0.1 (+1.41%) | 4,033,660 |