Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.14 | 8.32 | 7.99 | 8.09 | 8.09 | 0.0 (0.0%) | 53,536,460 |
13 Oct 2023 | CNY | 8.25 | 8.57 | 8.02 | 8.09 | 8.09 | +0.1 (+1.25%) | 94,562,750 |
12 Oct 2023 | CNY | 7.31 | 7.99 | 7.22 | 7.99 | 7.99 | +0.73 (+10.06%) | 30,761,600 |
11 Oct 2023 | CNY | 7.34 | 7.4 | 7.22 | 7.26 | 7.26 | -0.14 (-1.89%) | 14,494,700 |
10 Oct 2023 | CNY | 7.27 | 7.53 | 7.19 | 7.4 | 7.4 | +0.13 (+1.79%) | 25,256,530 |
9 Oct 2023 | CNY | 7.12 | 7.31 | 7.07 | 7.27 | 7.27 | +0.27 (+3.86%) | 21,988,010 |
28 Sep 2023 | CNY | 6.86 | 7.08 | 6.86 | 7 | 7 | +0.15 (+2.19%) | 8,168,610 |
27 Sep 2023 | CNY | 6.9 | 6.95 | 6.83 | 6.85 | 6.85 | -0.08 (-1.15%) | 5,880,100 |
26 Sep 2023 | CNY | 6.96 | 6.99 | 6.85 | 6.93 | 6.93 | -0.03 (-0.43%) | 5,311,520 |
25 Sep 2023 | CNY | 6.93 | 7.02 | 6.86 | 6.96 | 6.96 | +0.03 (+0.43%) | 10,158,600 |
22 Sep 2023 | CNY | 7.01 | 7.1 | 6.74 | 6.93 | 6.93 | +0.15 (+2.21%) | 12,302,040 |
21 Sep 2023 | CNY | 6.86 | 6.86 | 6.71 | 6.78 | 6.78 | -0.08 (-1.17%) | 4,601,220 |
20 Sep 2023 | CNY | 6.88 | 6.96 | 6.84 | 6.86 | 6.86 | -0.07 (-1.01%) | 4,121,100 |
19 Sep 2023 | CNY | 7.08 | 7.08 | 6.9 | 6.93 | 6.93 | -0.14 (-1.98%) | 5,822,300 |
18 Sep 2023 | CNY | 6.76 | 7.11 | 6.74 | 7.07 | 7.07 | +0.3 (+4.43%) | 13,299,270 |
15 Sep 2023 | CNY | 6.8 | 6.82 | 6.71 | 6.77 | 6.77 | -0.01 (-0.15%) | 3,967,900 |
14 Sep 2023 | CNY | 6.93 | 6.94 | 6.73 | 6.78 | 6.78 | -0.15 (-2.16%) | 5,409,900 |
13 Sep 2023 | CNY | 7.1 | 7.1 | 6.88 | 6.93 | 6.93 | -0.17 (-2.39%) | 6,594,620 |
12 Sep 2023 | CNY | 7.07 | 7.13 | 7.05 | 7.1 | 7.1 | +0.03 (+0.42%) | 8,377,820 |
11 Sep 2023 | CNY | 6.84 | 7.08 | 6.81 | 7.07 | 7.07 | +0.22 (+3.21%) | 11,056,450 |
8 Sep 2023 | CNY | 6.77 | 6.94 | 6.7 | 6.85 | 6.85 | +0.04 (+0.59%) | 7,333,500 |
7 Sep 2023 | CNY | 7 | 7.02 | 6.8 | 6.81 | 6.81 | -0.21 (-2.99%) | 11,576,500 |
6 Sep 2023 | CNY | 7.1 | 7.17 | 6.98 | 7.02 | 7.02 | -0.16 (-2.23%) | 18,385,500 |
5 Sep 2023 | CNY | 7.3 | 7.49 | 7.11 | 7.18 | 7.18 | +0.19 (+2.72%) | 33,332,700 |
4 Sep 2023 | CNY | 6.88 | 6.99 | 6.86 | 6.99 | 6.99 | +0.1 (+1.45%) | 5,897,900 |
1 Sep 2023 | CNY | 6.81 | 6.91 | 6.76 | 6.89 | 6.89 | +0.08 (+1.17%) | 4,189,300 |
31 Aug 2023 | CNY | 6.85 | 6.88 | 6.78 | 6.81 | 6.81 | -0.07 (-1.02%) | 3,604,000 |
30 Aug 2023 | CNY | 6.9 | 6.97 | 6.86 | 6.88 | 6.88 | -0.02 (-0.29%) | 6,285,360 |
29 Aug 2023 | CNY | 6.68 | 6.91 | 6.67 | 6.9 | 6.9 | +0.19 (+2.83%) | 6,968,710 |
28 Aug 2023 | CNY | 6.83 | 6.87 | 6.69 | 6.71 | 6.71 | +0.18 (+2.76%) | 9,847,340 |