Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 7.88 | 8.32 | 7.84 | 8.15 | 8.15 | +0.42 (+5.43%) | 34,964,840 |
13 Oct 2023 | CNY | 7.68 | 7.77 | 7.63 | 7.73 | 7.73 | +0.02 (+0.26%) | 6,170,800 |
12 Oct 2023 | CNY | 7.68 | 7.73 | 7.68 | 7.71 | 7.71 | +0.01 (+0.13%) | 5,869,900 |
11 Oct 2023 | CNY | 7.94 | 7.97 | 7.69 | 7.7 | 7.7 | -0.22 (-2.78%) | 15,122,600 |
10 Oct 2023 | CNY | 7.99 | 8.19 | 7.91 | 7.92 | 7.92 | -0.09 (-1.12%) | 14,201,100 |
9 Oct 2023 | CNY | 7.95 | 8.04 | 7.85 | 8.01 | 8.01 | +0.06 (+0.75%) | 11,067,430 |
28 Sep 2023 | CNY | 7.89 | 7.98 | 7.85 | 7.95 | 7.95 | +0.17 (+2.19%) | 10,737,100 |
27 Sep 2023 | CNY | 7.76 | 7.87 | 7.75 | 7.78 | 7.78 | 0.0 (0.0%) | 5,332,920 |
26 Sep 2023 | CNY | 7.83 | 7.85 | 7.77 | 7.78 | 7.78 | -0.06 (-0.77%) | 4,773,990 |
25 Sep 2023 | CNY | 7.86 | 7.95 | 7.79 | 7.84 | 7.84 | -0.02 (-0.25%) | 6,501,900 |
22 Sep 2023 | CNY | 7.86 | 7.93 | 7.78 | 7.86 | 7.86 | -0.02 (-0.25%) | 6,809,700 |
21 Sep 2023 | CNY | 7.9 | 7.98 | 7.85 | 7.88 | 7.88 | -0.05 (-0.63%) | 5,923,070 |
20 Sep 2023 | CNY | 8 | 8.03 | 7.9 | 7.93 | 7.93 | -0.06 (-0.75%) | 5,747,260 |
19 Sep 2023 | CNY | 7.92 | 8.03 | 7.91 | 7.99 | 7.99 | +0.03 (+0.38%) | 7,024,340 |
18 Sep 2023 | CNY | 8.02 | 8.03 | 7.89 | 7.96 | 7.96 | -0.06 (-0.75%) | 6,907,800 |
15 Sep 2023 | CNY | 8.01 | 8.11 | 7.95 | 8.02 | 8.02 | +0.02 (+0.25%) | 11,418,920 |
14 Sep 2023 | CNY | 7.8 | 8.02 | 7.8 | 8 | 8 | +0.14 (+1.78%) | 13,065,700 |
13 Sep 2023 | CNY | 7.87 | 7.97 | 7.8 | 7.86 | 7.86 | +0.04 (+0.51%) | 8,342,360 |
12 Sep 2023 | CNY | 7.8 | 7.88 | 7.78 | 7.82 | 7.82 | 0.0 (0.0%) | 5,138,100 |
11 Sep 2023 | CNY | 7.74 | 7.92 | 7.71 | 7.82 | 7.82 | +0.09 (+1.16%) | 8,651,000 |
8 Sep 2023 | CNY | 7.83 | 7.87 | 7.69 | 7.73 | 7.73 | -0.11 (-1.40%) | 5,911,210 |
7 Sep 2023 | CNY | 7.92 | 7.96 | 7.82 | 7.84 | 7.84 | -0.09 (-1.13%) | 7,543,300 |
6 Sep 2023 | CNY | 7.94 | 7.98 | 7.81 | 7.93 | 7.93 | +0.09 (+1.15%) | 8,461,000 |
5 Sep 2023 | CNY | 7.92 | 7.92 | 7.8 | 7.84 | 7.84 | -0.07 (-0.88%) | 8,005,100 |
4 Sep 2023 | CNY | 7.61 | 7.94 | 7.6 | 7.91 | 7.91 | +0.31 (+4.08%) | 19,351,090 |
1 Sep 2023 | CNY | 7.38 | 7.62 | 7.36 | 7.6 | 7.6 | +0.22 (+2.98%) | 10,892,260 |
31 Aug 2023 | CNY | 7.45 | 7.52 | 7.35 | 7.38 | 7.38 | -0.06 (-0.81%) | 7,170,610 |
30 Aug 2023 | CNY | 7.57 | 7.62 | 7.43 | 7.44 | 7.44 | -0.15 (-1.98%) | 9,029,660 |
29 Aug 2023 | CNY | 7.6 | 7.62 | 7.52 | 7.59 | 7.59 | +0.01 (+0.13%) | 9,166,010 |
28 Aug 2023 | CNY | 7.66 | 7.81 | 7.53 | 7.58 | 7.58 | +0.24 (+3.27%) | 17,386,680 |