Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | CNY | 9.85 | 10 | 9.77 | 9.95 | 9.95 | +0.12 (+1.22%) | 4,013,200 |
8 Sep 2023 | CNY | 9.9 | 9.98 | 9.8 | 9.83 | 9.83 | -0.03 (-0.30%) | 3,023,100 |
7 Sep 2023 | CNY | 9.95 | 10.01 | 9.82 | 9.86 | 9.86 | -0.11 (-1.10%) | 4,526,700 |
6 Sep 2023 | CNY | 9.9 | 10.01 | 9.78 | 9.97 | 9.97 | +0.04 (+0.40%) | 4,191,400 |
5 Sep 2023 | CNY | 9.91 | 10.3 | 9.85 | 9.93 | 9.93 | +0.03 (+0.30%) | 5,937,013 |
4 Sep 2023 | CNY | 9.85 | 10.06 | 9.83 | 9.9 | 9.9 | +0.15 (+1.54%) | 6,569,700 |
1 Sep 2023 | CNY | 9.82 | 9.9 | 9.7 | 9.75 | 9.75 | +0.01 (+0.10%) | 7,269,249 |
31 Aug 2023 | CNY | 9.85 | 9.97 | 9.66 | 9.74 | 9.74 | -0.11 (-1.12%) | 15,044,001 |
30 Aug 2023 | CNY | 9.48 | 10.07 | 9.46 | 9.85 | 9.85 | +0.7 (+7.65%) | 27,523,504 |
29 Aug 2023 | CNY | 8.7 | 9.17 | 8.64 | 9.15 | 9.15 | +0.46 (+5.29%) | 5,677,600 |
28 Aug 2023 | CNY | 8.91 | 8.95 | 8.66 | 8.69 | 8.69 | +0.18 (+2.12%) | 3,437,400 |
25 Aug 2023 | CNY | 8.7 | 8.74 | 8.5 | 8.51 | 8.51 | -0.19 (-2.18%) | 2,589,300 |
24 Aug 2023 | CNY | 8.84 | 8.89 | 8.6 | 8.7 | 8.7 | -0.14 (-1.58%) | 2,477,800 |
23 Aug 2023 | CNY | 8.92 | 8.98 | 8.75 | 8.84 | 8.84 | -0.08 (-0.90%) | 2,001,500 |
22 Aug 2023 | CNY | 9.01 | 9.18 | 8.76 | 8.92 | 8.92 | -0.1 (-1.11%) | 3,022,000 |
21 Aug 2023 | CNY | 9.16 | 9.22 | 9 | 9.02 | 9.02 | -0.06 (-0.66%) | 1,558,500 |
18 Aug 2023 | CNY | 9.1 | 9.24 | 9.07 | 9.08 | 9.08 | -0.01 (-0.11%) | 2,538,800 |
17 Aug 2023 | CNY | 8.82 | 9.11 | 8.73 | 9.09 | 9.09 | +0.27 (+3.06%) | 3,059,201 |
16 Aug 2023 | CNY | 8.86 | 8.95 | 8.79 | 8.82 | 8.82 | -0.07 (-0.79%) | 1,711,900 |
15 Aug 2023 | CNY | 8.99 | 9.05 | 8.88 | 8.89 | 8.89 | -0.1 (-1.11%) | 1,718,200 |
14 Aug 2023 | CNY | 8.92 | 9.01 | 8.86 | 8.99 | 8.99 | 0.0 (0.0%) | 2,556,100 |
11 Aug 2023 | CNY | 9.1 | 9.1 | 8.96 | 8.99 | 8.99 | -0.07 (-0.77%) | 1,845,200 |
10 Aug 2023 | CNY | 9.08 | 9.12 | 9.03 | 9.06 | 9.06 | -0.06 (-0.66%) | 1,783,100 |
9 Aug 2023 | CNY | 9.16 | 9.19 | 9.04 | 9.12 | 9.12 | 0.0 (0.0%) | 2,196,000 |
8 Aug 2023 | CNY | 9.18 | 9.24 | 9.09 | 9.12 | 9.12 | -0.06 (-0.65%) | 2,209,600 |
7 Aug 2023 | CNY | 9.3 | 9.38 | 9.16 | 9.18 | 9.18 | -0.06 (-0.65%) | 2,591,574 |
4 Aug 2023 | CNY | 9.22 | 9.33 | 9.17 | 9.24 | 9.24 | +0.03 (+0.33%) | 3,550,600 |
3 Aug 2023 | CNY | 9.7 | 9.71 | 9.12 | 9.21 | 9.21 | -0.49 (-5.05%) | 8,751,700 |
2 Aug 2023 | CNY | 9.5 | 9.72 | 9.48 | 9.7 | 9.7 | +0.2 (+2.11%) | 4,509,886 |
1 Aug 2023 | CNY | 9.54 | 9.6 | 9.41 | 9.5 | 9.5 | -0.08 (-0.84%) | 2,053,700 |