Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 7.88 | 7.9 | 7.83 | 7.86 | 7.86 | -0.02 (-0.25%) | 4,879,100 |
22 Sep 2023 | CNY | 7.82 | 7.89 | 7.76 | 7.88 | 7.88 | +0.06 (+0.77%) | 7,228,300 |
21 Sep 2023 | CNY | 7.9 | 7.91 | 7.81 | 7.82 | 7.82 | -0.1 (-1.26%) | 4,921,450 |
20 Sep 2023 | CNY | 7.96 | 8 | 7.91 | 7.92 | 7.92 | -0.05 (-0.63%) | 4,429,270 |
19 Sep 2023 | CNY | 8.02 | 8.04 | 7.94 | 7.97 | 7.97 | -0.04 (-0.50%) | 5,073,500 |
18 Sep 2023 | CNY | 8.01 | 8.04 | 7.89 | 8.01 | 8.01 | +0.02 (+0.25%) | 5,793,600 |
15 Sep 2023 | CNY | 7.96 | 8.01 | 7.87 | 7.99 | 7.99 | +0.06 (+0.76%) | 7,383,290 |
14 Sep 2023 | CNY | 7.93 | 7.97 | 7.9 | 7.93 | 7.93 | 0.0 (0.0%) | 5,064,890 |
13 Sep 2023 | CNY | 8.02 | 8.03 | 7.89 | 7.93 | 7.93 | -0.08 (-1.00%) | 6,613,600 |
12 Sep 2023 | CNY | 8.01 | 8.06 | 7.96 | 8.01 | 8.01 | +0.05 (+0.63%) | 9,890,000 |
11 Sep 2023 | CNY | 7.8 | 7.98 | 7.8 | 7.96 | 7.96 | +0.13 (+1.66%) | 6,474,200 |
8 Sep 2023 | CNY | 7.86 | 7.91 | 7.8 | 7.83 | 7.83 | -0.07 (-0.89%) | 4,176,900 |
7 Sep 2023 | CNY | 8.01 | 8.02 | 7.89 | 7.9 | 7.9 | -0.11 (-1.37%) | 4,609,600 |
6 Sep 2023 | CNY | 8.03 | 8.03 | 7.95 | 8.01 | 8.01 | 0.0 (0.0%) | 5,875,810 |
5 Sep 2023 | CNY | 8.04 | 8.04 | 7.97 | 8.01 | 8.01 | -0.01 (-0.12%) | 4,433,230 |
4 Sep 2023 | CNY | 7.86 | 8.04 | 7.85 | 8.02 | 8.02 | +0.15 (+1.91%) | 8,664,190 |
1 Sep 2023 | CNY | 7.79 | 7.9 | 7.74 | 7.87 | 7.87 | +0.1 (+1.29%) | 6,701,400 |
31 Aug 2023 | CNY | 7.85 | 7.88 | 7.74 | 7.77 | 7.77 | -0.09 (-1.15%) | 5,114,940 |
30 Aug 2023 | CNY | 7.93 | 7.98 | 7.85 | 7.86 | 7.86 | -0.05 (-0.63%) | 6,051,680 |
29 Aug 2023 | CNY | 7.86 | 7.97 | 7.85 | 7.91 | 7.91 | +0.04 (+0.51%) | 9,759,600 |
28 Aug 2023 | CNY | 8.05 | 8.11 | 7.83 | 7.87 | 7.87 | +0.13 (+1.68%) | 14,064,320 |
25 Aug 2023 | CNY | 7.75 | 7.91 | 7.7 | 7.74 | 7.74 | -0.01 (-0.13%) | 4,912,890 |
24 Aug 2023 | CNY | 7.75 | 7.84 | 7.72 | 7.75 | 7.75 | -0.01 (-0.13%) | 4,392,020 |
23 Aug 2023 | CNY | 7.84 | 7.85 | 7.73 | 7.76 | 7.76 | -0.08 (-1.02%) | 4,333,000 |
22 Aug 2023 | CNY | 7.93 | 7.93 | 7.73 | 7.84 | 7.84 | 0.0 (0.0%) | 7,239,760 |
21 Aug 2023 | CNY | 7.88 | 8.01 | 7.83 | 7.84 | 7.84 | -0.03 (-0.38%) | 5,754,130 |
18 Aug 2023 | CNY | 7.97 | 8.06 | 7.86 | 7.87 | 7.87 | -0.1 (-1.25%) | 8,047,200 |
17 Aug 2023 | CNY | 7.95 | 7.99 | 7.89 | 7.97 | 7.97 | +0.01 (+0.13%) | 5,562,150 |
16 Aug 2023 | CNY | 8.07 | 8.07 | 7.93 | 7.96 | 7.96 | -0.05 (-0.62%) | 5,248,200 |
15 Aug 2023 | CNY | 8.06 | 8.14 | 7.95 | 8.01 | 8.01 | -0.05 (-0.62%) | 6,711,230 |