Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 8.09 | 8.12 | 8.03 | 8.07 | 8.07 | -0.04 (-0.49%) | 1,756,257 |
25 Sep 2023 | CNY | 8.18 | 8.21 | 8.09 | 8.11 | 8.11 | -0.08 (-0.98%) | 1,679,000 |
22 Sep 2023 | CNY | 8.11 | 8.2 | 8.06 | 8.19 | 8.19 | +0.07 (+0.86%) | 1,853,600 |
21 Sep 2023 | CNY | 8.27 | 8.27 | 8.08 | 8.12 | 8.12 | -0.12 (-1.46%) | 2,612,402 |
20 Sep 2023 | CNY | 8.22 | 8.31 | 8.2 | 8.24 | 8.24 | +0.01 (+0.12%) | 1,875,302 |
19 Sep 2023 | CNY | 8.26 | 8.3 | 8.22 | 8.23 | 8.23 | -0.03 (-0.36%) | 1,875,500 |
18 Sep 2023 | CNY | 8.2 | 8.3 | 8.15 | 8.26 | 8.26 | +0.01 (+0.12%) | 3,101,602 |
15 Sep 2023 | CNY | 8.37 | 8.38 | 8.23 | 8.25 | 8.25 | -0.15 (-1.79%) | 4,316,869 |
14 Sep 2023 | CNY | 8.29 | 8.53 | 8.24 | 8.4 | 8.4 | +0.14 (+1.69%) | 6,564,900 |
13 Sep 2023 | CNY | 8.35 | 8.46 | 8.19 | 8.26 | 8.26 | +0.02 (+0.24%) | 7,352,500 |
12 Sep 2023 | CNY | 8.17 | 8.27 | 8.15 | 8.24 | 8.24 | +0.03 (+0.37%) | 1,867,200 |
11 Sep 2023 | CNY | 8.14 | 8.25 | 8.07 | 8.21 | 8.21 | +0.07 (+0.86%) | 2,466,500 |
8 Sep 2023 | CNY | 8.25 | 8.25 | 8.11 | 8.14 | 8.14 | -0.03 (-0.37%) | 2,521,800 |
7 Sep 2023 | CNY | 8.22 | 8.29 | 8.17 | 8.17 | 8.17 | -0.11 (-1.33%) | 2,701,200 |
6 Sep 2023 | CNY | 8.39 | 8.39 | 8.25 | 8.28 | 8.28 | -0.08 (-0.96%) | 3,108,016 |
5 Sep 2023 | CNY | 8.34 | 8.39 | 8.22 | 8.36 | 8.36 | 0.0 (0.0%) | 4,614,496 |
4 Sep 2023 | CNY | 8.18 | 8.42 | 8.18 | 8.36 | 8.36 | +0.17 (+2.08%) | 5,834,146 |
1 Sep 2023 | CNY | 8.12 | 8.21 | 8.09 | 8.19 | 8.19 | +0.07 (+0.86%) | 2,602,162 |
31 Aug 2023 | CNY | 8.15 | 8.16 | 8.02 | 8.12 | 8.12 | -0.03 (-0.37%) | 3,575,860 |
30 Aug 2023 | CNY | 8.11 | 8.18 | 8.1 | 8.15 | 8.15 | +0.02 (+0.25%) | 2,615,700 |
29 Aug 2023 | CNY | 8.01 | 8.13 | 7.96 | 8.13 | 8.13 | +0.13 (+1.63%) | 3,481,460 |
28 Aug 2023 | CNY | 8.3 | 8.38 | 7.89 | 8 | 8 | +0.04 (+0.50%) | 6,018,239 |
25 Aug 2023 | CNY | 8.02 | 8.17 | 7.94 | 7.96 | 7.96 | -0.13 (-1.61%) | 2,949,500 |
24 Aug 2023 | CNY | 8 | 8.13 | 7.98 | 8.09 | 8.09 | +0.12 (+1.51%) | 2,964,200 |
23 Aug 2023 | CNY | 8.05 | 8.09 | 7.93 | 7.97 | 7.97 | -0.09 (-1.12%) | 1,861,540 |
22 Aug 2023 | CNY | 8.15 | 8.19 | 7.91 | 8.06 | 8.06 | -0.07 (-0.86%) | 3,815,400 |
21 Aug 2023 | CNY | 8.2 | 8.24 | 8.12 | 8.13 | 8.13 | -0.02 (-0.25%) | 1,955,000 |
18 Aug 2023 | CNY | 8.32 | 8.32 | 8.15 | 8.15 | 8.15 | -0.14 (-1.69%) | 2,400,500 |
17 Aug 2023 | CNY | 8.17 | 8.34 | 8.15 | 8.29 | 8.29 | +0.08 (+0.97%) | 2,743,701 |
16 Aug 2023 | CNY | 8.18 | 8.29 | 8.13 | 8.21 | 8.21 | -0.04 (-0.48%) | 1,823,700 |