Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 9.05 | 9.11 | 9.05 | 9.11 | 9.11 | +0.06 (+0.66%) | 1,160,900 |
27 Sep 2023 | CNY | 9.02 | 9.12 | 9 | 9.05 | 9.05 | +0.01 (+0.11%) | 1,015,200 |
26 Sep 2023 | CNY | 9.04 | 9.13 | 9.03 | 9.04 | 9.04 | -0.03 (-0.33%) | 1,083,200 |
25 Sep 2023 | CNY | 9.05 | 9.12 | 9.02 | 9.07 | 9.07 | +0.02 (+0.22%) | 987,700 |
22 Sep 2023 | CNY | 8.89 | 9.07 | 8.88 | 9.05 | 9.05 | +0.12 (+1.34%) | 1,390,008 |
21 Sep 2023 | CNY | 8.97 | 9 | 8.92 | 8.93 | 8.93 | -0.04 (-0.45%) | 924,631 |
20 Sep 2023 | CNY | 9.02 | 9.05 | 8.97 | 8.97 | 8.97 | -0.05 (-0.55%) | 923,800 |
19 Sep 2023 | CNY | 9.11 | 9.12 | 9.02 | 9.02 | 9.02 | -0.09 (-0.99%) | 1,169,500 |
18 Sep 2023 | CNY | 9.05 | 9.13 | 9 | 9.11 | 9.11 | +0.03 (+0.33%) | 1,339,908 |
15 Sep 2023 | CNY | 9.12 | 9.16 | 9.07 | 9.08 | 9.08 | -0.02 (-0.22%) | 1,157,800 |
14 Sep 2023 | CNY | 9.16 | 9.16 | 9.07 | 9.1 | 9.1 | -0.03 (-0.33%) | 1,139,700 |
13 Sep 2023 | CNY | 9.3 | 9.3 | 9.1 | 9.13 | 9.13 | -0.12 (-1.30%) | 2,002,400 |
12 Sep 2023 | CNY | 9.19 | 9.31 | 9.17 | 9.25 | 9.25 | +0.06 (+0.65%) | 2,332,050 |
11 Sep 2023 | CNY | 9.15 | 9.2 | 9.11 | 9.19 | 9.19 | +0.04 (+0.44%) | 2,095,000 |
8 Sep 2023 | CNY | 9.05 | 9.17 | 8.96 | 9.15 | 9.15 | +0.11 (+1.22%) | 2,213,254 |
7 Sep 2023 | CNY | 9.12 | 9.16 | 9.04 | 9.04 | 9.04 | -0.13 (-1.42%) | 1,941,978 |
6 Sep 2023 | CNY | 9.16 | 9.19 | 9.1 | 9.17 | 9.17 | 0.0 (0.0%) | 2,287,424 |
5 Sep 2023 | CNY | 9.18 | 9.2 | 9.12 | 9.17 | 9.17 | +0.02 (+0.22%) | 1,621,254 |
4 Sep 2023 | CNY | 9.1 | 9.15 | 9.08 | 9.15 | 9.15 | +0.06 (+0.66%) | 1,942,800 |
1 Sep 2023 | CNY | 9.16 | 9.21 | 9.08 | 9.09 | 9.09 | -0.04 (-0.44%) | 1,129,354 |
31 Aug 2023 | CNY | 9.12 | 9.14 | 9.04 | 9.13 | 9.13 | +0.01 (+0.11%) | 1,413,224 |
30 Aug 2023 | CNY | 9.07 | 9.12 | 9.04 | 9.12 | 9.12 | +0.08 (+0.88%) | 2,122,900 |
29 Aug 2023 | CNY | 8.91 | 9.07 | 8.88 | 9.04 | 9.04 | +0.1 (+1.12%) | 2,226,900 |
28 Aug 2023 | CNY | 9.2 | 9.27 | 8.88 | 8.94 | 8.94 | +0.08 (+0.90%) | 3,269,000 |
25 Aug 2023 | CNY | 9.14 | 9.17 | 8.84 | 8.86 | 8.86 | -0.29 (-3.17%) | 2,699,800 |
24 Aug 2023 | CNY | 9.18 | 9.26 | 9.1 | 9.15 | 9.15 | -0.03 (-0.33%) | 1,474,500 |
23 Aug 2023 | CNY | 9.3 | 9.35 | 9.17 | 9.18 | 9.18 | -0.12 (-1.29%) | 1,342,800 |
22 Aug 2023 | CNY | 9.33 | 9.37 | 9.12 | 9.3 | 9.3 | -0.01 (-0.11%) | 2,485,496 |
21 Aug 2023 | CNY | 9.31 | 9.44 | 9.29 | 9.31 | 9.31 | -0.02 (-0.21%) | 1,522,400 |
18 Aug 2023 | CNY | 9.39 | 9.44 | 9.33 | 9.33 | 9.33 | -0.06 (-0.64%) | 1,815,400 |