Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | CNY | 9.29 | 9.38 | 9.14 | 9.26 | 9.26 | +0.08 (+0.87%) | 9,271,600 |
8 Sep 2023 | CNY | 9.1 | 9.28 | 9.1 | 9.18 | 9.18 | +0.04 (+0.44%) | 7,874,500 |
7 Sep 2023 | CNY | 9.33 | 9.33 | 9.11 | 9.14 | 9.14 | -0.17 (-1.83%) | 10,806,960 |
6 Sep 2023 | CNY | 9.28 | 9.37 | 9.23 | 9.31 | 9.31 | -0.04 (-0.43%) | 10,911,001 |
5 Sep 2023 | CNY | 9.42 | 9.53 | 9.27 | 9.35 | 9.35 | -0.11 (-1.16%) | 12,287,087 |
4 Sep 2023 | CNY | 9.33 | 9.54 | 9.28 | 9.46 | 9.46 | +0.09 (+0.96%) | 15,475,568 |
1 Sep 2023 | CNY | 9.32 | 9.51 | 9.25 | 9.37 | 9.37 | +0.09 (+0.97%) | 16,607,104 |
31 Aug 2023 | CNY | 9.13 | 9.32 | 9.13 | 9.28 | 9.28 | +0.04 (+0.43%) | 16,535,801 |
30 Aug 2023 | CNY | 9 | 9.34 | 8.98 | 9.24 | 9.24 | +0.32 (+3.59%) | 30,598,774 |
29 Aug 2023 | CNY | 8.32 | 9.04 | 8.31 | 8.92 | 8.92 | +0.52 (+6.19%) | 33,615,509 |
28 Aug 2023 | CNY | 8.3 | 8.69 | 8.29 | 8.4 | 8.4 | +0.5 (+6.33%) | 28,019,408 |
25 Aug 2023 | CNY | 8.05 | 8.08 | 7.87 | 7.9 | 7.9 | -0.16 (-1.99%) | 4,743,623 |
24 Aug 2023 | CNY | 8.21 | 8.21 | 8.02 | 8.06 | 8.06 | -0.06 (-0.74%) | 3,973,000 |
23 Aug 2023 | CNY | 8.23 | 8.24 | 8.08 | 8.12 | 8.12 | -0.11 (-1.34%) | 3,637,586 |
22 Aug 2023 | CNY | 8.2 | 8.28 | 8.07 | 8.23 | 8.23 | +0.06 (+0.73%) | 4,889,500 |
21 Aug 2023 | CNY | 8.27 | 8.4 | 8.17 | 8.17 | 8.17 | -0.09 (-1.09%) | 4,095,200 |
18 Aug 2023 | CNY | 8.39 | 8.44 | 8.24 | 8.26 | 8.26 | -0.15 (-1.78%) | 3,532,201 |
17 Aug 2023 | CNY | 8.24 | 8.42 | 8.18 | 8.41 | 8.41 | +0.18 (+2.19%) | 4,431,900 |
16 Aug 2023 | CNY | 8.35 | 8.37 | 8.23 | 8.23 | 8.23 | -0.09 (-1.08%) | 4,176,600 |
15 Aug 2023 | CNY | 8.35 | 8.4 | 8.29 | 8.32 | 8.32 | -0.06 (-0.72%) | 3,295,401 |
14 Aug 2023 | CNY | 8.36 | 8.42 | 8.22 | 8.38 | 8.38 | 0.0 (0.0%) | 4,563,400 |
11 Aug 2023 | CNY | 8.61 | 8.62 | 8.38 | 8.38 | 8.38 | -0.18 (-2.10%) | 3,784,690 |
10 Aug 2023 | CNY | 8.5 | 8.61 | 8.49 | 8.56 | 8.56 | +0.03 (+0.35%) | 3,681,964 |
9 Aug 2023 | CNY | 8.63 | 8.65 | 8.5 | 8.53 | 8.53 | -0.11 (-1.27%) | 4,192,500 |
8 Aug 2023 | CNY | 8.71 | 8.75 | 8.6 | 8.64 | 8.64 | -0.09 (-1.03%) | 3,862,071 |
7 Aug 2023 | CNY | 8.81 | 8.84 | 8.67 | 8.73 | 8.73 | -0.07 (-0.80%) | 5,256,170 |
4 Aug 2023 | CNY | 8.76 | 8.85 | 8.71 | 8.8 | 8.8 | +0.07 (+0.80%) | 5,572,060 |
3 Aug 2023 | CNY | 8.75 | 8.8 | 8.68 | 8.73 | 8.73 | -0.08 (-0.91%) | 4,788,202 |
2 Aug 2023 | CNY | 8.67 | 8.83 | 8.63 | 8.81 | 8.81 | +0.11 (+1.26%) | 6,901,876 |
1 Aug 2023 | CNY | 8.66 | 8.71 | 8.62 | 8.7 | 8.7 | +0.03 (+0.35%) | 4,503,053 |