Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 8.5 | 8.88 | 8.49 | 8.6 | 8.6 | +0.09 (+1.06%) | 28,307,521 |
27 Sep 2023 | CNY | 8.49 | 8.55 | 8.41 | 8.51 | 8.51 | +0.01 (+0.12%) | 13,351,397 |
26 Sep 2023 | CNY | 8.56 | 8.79 | 8.44 | 8.5 | 8.5 | +0.05 (+0.59%) | 29,511,800 |
25 Sep 2023 | CNY | 7.81 | 8.56 | 7.77 | 8.45 | 8.45 | +0.6 (+7.64%) | 29,077,666 |
22 Sep 2023 | CNY | 7.73 | 7.85 | 7.69 | 7.85 | 7.85 | +0.06 (+0.77%) | 5,303,278 |
21 Sep 2023 | CNY | 7.97 | 8.02 | 7.77 | 7.79 | 7.79 | -0.1 (-1.27%) | 5,593,100 |
20 Sep 2023 | CNY | 7.88 | 7.95 | 7.86 | 7.89 | 7.89 | +0.01 (+0.13%) | 3,724,400 |
19 Sep 2023 | CNY | 7.9 | 7.97 | 7.84 | 7.88 | 7.88 | -0.03 (-0.38%) | 4,592,900 |
18 Sep 2023 | CNY | 7.94 | 7.95 | 7.81 | 7.91 | 7.91 | +0.04 (+0.51%) | 5,668,000 |
15 Sep 2023 | CNY | 7.81 | 7.91 | 7.79 | 7.87 | 7.87 | +0.03 (+0.38%) | 5,499,829 |
14 Sep 2023 | CNY | 7.8 | 7.86 | 7.74 | 7.84 | 7.84 | +0.04 (+0.51%) | 3,049,900 |
13 Sep 2023 | CNY | 7.85 | 7.88 | 7.72 | 7.8 | 7.8 | -0.05 (-0.64%) | 4,105,069 |
12 Sep 2023 | CNY | 7.88 | 7.93 | 7.8 | 7.85 | 7.85 | -0.05 (-0.63%) | 4,847,300 |
11 Sep 2023 | CNY | 7.67 | 7.91 | 7.67 | 7.9 | 7.9 | +0.21 (+2.73%) | 5,760,095 |
8 Sep 2023 | CNY | 7.57 | 7.74 | 7.57 | 7.69 | 7.69 | +0.07 (+0.92%) | 2,831,070 |
7 Sep 2023 | CNY | 7.82 | 7.82 | 7.6 | 7.62 | 7.62 | -0.12 (-1.55%) | 3,756,100 |
6 Sep 2023 | CNY | 7.76 | 7.85 | 7.66 | 7.74 | 7.74 | -0.03 (-0.39%) | 4,247,700 |
5 Sep 2023 | CNY | 7.72 | 7.98 | 7.67 | 7.77 | 7.77 | +0.01 (+0.13%) | 9,211,140 |
4 Sep 2023 | CNY | 7.52 | 7.77 | 7.48 | 7.76 | 7.76 | +0.25 (+3.33%) | 9,000,800 |
1 Sep 2023 | CNY | 7.46 | 7.53 | 7.46 | 7.51 | 7.51 | +0.02 (+0.27%) | 3,449,794 |
31 Aug 2023 | CNY | 7.53 | 7.55 | 7.38 | 7.49 | 7.49 | -0.01 (-0.13%) | 4,309,500 |
30 Aug 2023 | CNY | 7.53 | 7.57 | 7.38 | 7.5 | 7.5 | +0.01 (+0.13%) | 5,273,312 |
29 Aug 2023 | CNY | 7.28 | 7.51 | 7.26 | 7.49 | 7.49 | +0.23 (+3.17%) | 5,816,500 |
28 Aug 2023 | CNY | 7.6 | 7.7 | 7.24 | 7.26 | 7.26 | -0.1 (-1.36%) | 6,987,104 |
25 Aug 2023 | CNY | 7.41 | 7.49 | 7.31 | 7.36 | 7.36 | -0.05 (-0.67%) | 4,210,649 |
24 Aug 2023 | CNY | 7.33 | 7.48 | 7.3 | 7.41 | 7.41 | +0.07 (+0.95%) | 4,318,620 |
23 Aug 2023 | CNY | 7.43 | 7.48 | 7.33 | 7.34 | 7.34 | -0.09 (-1.21%) | 4,737,000 |
22 Aug 2023 | CNY | 7.68 | 7.74 | 7.4 | 7.43 | 7.43 | -0.22 (-2.88%) | 8,686,400 |
21 Aug 2023 | CNY | 7.63 | 7.83 | 7.57 | 7.65 | 7.65 | +0.04 (+0.53%) | 4,481,200 |
18 Aug 2023 | CNY | 7.9 | 7.9 | 7.61 | 7.61 | 7.61 | -0.25 (-3.18%) | 5,535,800 |