Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 9.24 | 9.29 | 9.06 | 9.14 | 9.14 | -0.12 (-1.30%) | 6,402,754 |
25 Sep 2023 | CNY | 9.25 | 9.3 | 9.13 | 9.26 | 9.26 | -0.02 (-0.22%) | 8,340,300 |
22 Sep 2023 | CNY | 9.02 | 9.28 | 9.02 | 9.28 | 9.28 | +0.23 (+2.54%) | 8,424,678 |
21 Sep 2023 | CNY | 9.03 | 9.1 | 8.96 | 9.05 | 9.05 | +0.03 (+0.33%) | 6,179,530 |
20 Sep 2023 | CNY | 9.08 | 9.16 | 9 | 9.02 | 9.02 | -0.07 (-0.77%) | 5,761,910 |
19 Sep 2023 | CNY | 9.18 | 9.18 | 9 | 9.09 | 9.09 | -0.04 (-0.44%) | 7,409,166 |
18 Sep 2023 | CNY | 9.17 | 9.21 | 9.05 | 9.13 | 9.13 | -0.04 (-0.44%) | 7,048,501 |
15 Sep 2023 | CNY | 9.14 | 9.27 | 9.11 | 9.17 | 9.17 | +0.04 (+0.44%) | 8,075,102 |
14 Sep 2023 | CNY | 9.15 | 9.21 | 9.05 | 9.13 | 9.13 | -0.03 (-0.33%) | 7,640,001 |
13 Sep 2023 | CNY | 9.2 | 9.24 | 9.09 | 9.16 | 9.16 | -0.07 (-0.76%) | 6,793,200 |
12 Sep 2023 | CNY | 9.26 | 9.28 | 9.16 | 9.23 | 9.23 | -0.03 (-0.32%) | 6,101,501 |
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 |