Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | CNY | 7.89 | 7.95 | 7.73 | 7.75 | 7.75 | -0.21 (-2.64%) | 3,898,500 |
18 Oct 2023 | CNY | 8.16 | 8.16 | 7.94 | 7.96 | 7.96 | -0.17 (-2.09%) | 3,301,098 |
17 Oct 2023 | CNY | 8.1 | 8.17 | 8.08 | 8.13 | 8.13 | +0.05 (+0.62%) | 2,320,021 |
16 Oct 2023 | CNY | 8.19 | 8.23 | 8.04 | 8.08 | 8.08 | -0.13 (-1.58%) | 4,295,121 |
13 Oct 2023 | CNY | 8.25 | 8.27 | 8.19 | 8.21 | 8.21 | -0.04 (-0.48%) | 2,192,288 |
12 Oct 2023 | CNY | 8.22 | 8.27 | 8.16 | 8.25 | 8.25 | +0.06 (+0.73%) | 2,817,141 |
11 Oct 2023 | CNY | 8.25 | 8.26 | 8.16 | 8.19 | 8.19 | -0.06 (-0.73%) | 3,114,300 |
10 Oct 2023 | CNY | 8.15 | 8.42 | 8.13 | 8.25 | 8.25 | +0.07 (+0.86%) | 6,596,236 |
9 Oct 2023 | CNY | 8.2 | 8.22 | 8.12 | 8.18 | 8.18 | -0.03 (-0.37%) | 2,812,200 |
28 Sep 2023 | CNY | 8.17 | 8.25 | 8.17 | 8.21 | 8.21 | +0.01 (+0.12%) | 2,399,200 |
27 Sep 2023 | CNY | 8.08 | 8.28 | 8.06 | 8.2 | 8.2 | +0.09 (+1.11%) | 3,310,365 |
26 Sep 2023 | CNY | 8.19 | 8.23 | 8.1 | 8.11 | 8.11 | -0.07 (-0.86%) | 1,730,100 |
25 Sep 2023 | CNY | 8.28 | 8.33 | 8.17 | 8.18 | 8.18 | -0.09 (-1.09%) | 1,669,100 |
22 Sep 2023 | CNY | 8.11 | 8.29 | 8.1 | 8.27 | 8.27 | +0.13 (+1.60%) | 2,411,046 |
21 Sep 2023 | CNY | 8.12 | 8.31 | 8.12 | 8.14 | 8.14 | -0.02 (-0.25%) | 3,206,048 |
20 Sep 2023 | CNY | 8.31 | 8.31 | 8.16 | 8.16 | 8.16 | -0.12 (-1.45%) | 2,134,100 |
19 Sep 2023 | CNY | 8.43 | 8.43 | 8.28 | 8.28 | 8.28 | -0.12 (-1.43%) | 2,116,500 |
18 Sep 2023 | CNY | 8.27 | 8.42 | 8.24 | 8.4 | 8.4 | +0.06 (+0.72%) | 3,014,215 |
15 Sep 2023 | CNY | 8.4 | 8.4 | 8.28 | 8.34 | 8.34 | -0.01 (-0.12%) | 2,733,116 |
14 Sep 2023 | CNY | 8.4 | 8.4 | 8.28 | 8.35 | 8.35 | -0.01 (-0.12%) | 2,212,988 |
13 Sep 2023 | CNY | 8.42 | 8.47 | 8.32 | 8.36 | 8.36 | -0.05 (-0.59%) | 2,855,012 |
12 Sep 2023 | CNY | 8.44 | 8.46 | 8.38 | 8.41 | 8.41 | +0.01 (+0.12%) | 2,225,389 |
11 Sep 2023 | CNY | 8.38 | 8.43 | 8.3 | 8.4 | 8.4 | +0.02 (+0.24%) | 2,394,400 |
8 Sep 2023 | CNY | 8.3 | 8.42 | 8.3 | 8.38 | 8.38 | +0.05 (+0.60%) | 2,382,300 |
7 Sep 2023 | CNY | 8.47 | 8.48 | 8.31 | 8.33 | 8.33 | -0.14 (-1.65%) | 3,763,703 |
6 Sep 2023 | CNY | 8.45 | 8.48 | 8.38 | 8.47 | 8.47 | 0.0 (0.0%) | 2,771,500 |
5 Sep 2023 | CNY | 8.46 | 8.48 | 8.37 | 8.47 | 8.47 | +0.05 (+0.59%) | 4,094,366 |
4 Sep 2023 | CNY | 8.29 | 8.42 | 8.27 | 8.42 | 8.42 | +0.12 (+1.45%) | 3,909,210 |
1 Sep 2023 | CNY | 8.28 | 8.34 | 8.25 | 8.3 | 8.3 | +0.03 (+0.36%) | 2,075,000 |
31 Aug 2023 | CNY | 8.4 | 8.41 | 8.26 | 8.27 | 8.27 | -0.09 (-1.08%) | 3,353,770 |