Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | CNY | 9.61 | 9.83 | 9.56 | 9.77 | 9.77 | +0.18 (+1.88%) | 3,122,403 |
8 Sep 2023 | CNY | 9.57 | 9.67 | 9.55 | 9.59 | 9.59 | +0.01 (+0.10%) | 1,687,301 |
7 Sep 2023 | CNY | 9.74 | 9.77 | 9.58 | 9.58 | 9.58 | -0.18 (-1.84%) | 2,847,204 |
6 Sep 2023 | CNY | 9.78 | 9.82 | 9.72 | 9.76 | 9.76 | -0.04 (-0.41%) | 1,699,305 |
5 Sep 2023 | CNY | 9.81 | 9.87 | 9.76 | 9.8 | 9.8 | -0.01 (-0.10%) | 2,590,350 |
4 Sep 2023 | CNY | 9.85 | 9.85 | 9.71 | 9.81 | 9.81 | +0.06 (+0.62%) | 2,277,701 |
1 Sep 2023 | CNY | 9.78 | 9.78 | 9.64 | 9.75 | 9.75 | -0.02 (-0.20%) | 2,787,654 |
31 Aug 2023 | CNY | 9.59 | 9.8 | 9.53 | 9.77 | 9.77 | +0.15 (+1.56%) | 5,579,251 |
30 Aug 2023 | CNY | 9.56 | 9.7 | 9.54 | 9.62 | 9.62 | +0.06 (+0.63%) | 3,823,700 |
29 Aug 2023 | CNY | 9.35 | 9.56 | 9.35 | 9.56 | 9.56 | +0.17 (+1.81%) | 4,196,800 |
28 Aug 2023 | CNY | 9.6 | 9.6 | 9.37 | 9.39 | 9.39 | +0.22 (+2.40%) | 6,822,551 |
25 Aug 2023 | CNY | 9.3 | 9.36 | 9.15 | 9.17 | 9.17 | -0.15 (-1.61%) | 4,723,900 |
24 Aug 2023 | CNY | 9.27 | 9.4 | 9.19 | 9.32 | 9.32 | +0.04 (+0.43%) | 4,257,451 |
23 Aug 2023 | CNY | 9.32 | 9.43 | 9.28 | 9.28 | 9.28 | -0.11 (-1.17%) | 3,681,253 |
22 Aug 2023 | CNY | 9.5 | 9.61 | 9.25 | 9.39 | 9.39 | -0.13 (-1.37%) | 6,027,050 |
21 Aug 2023 | CNY | 9.67 | 9.72 | 9.51 | 9.52 | 9.52 | -0.12 (-1.24%) | 4,806,600 |
18 Aug 2023 | CNY | 10.06 | 10.06 | 9.63 | 9.64 | 9.64 | -0.44 (-4.37%) | 8,931,500 |
17 Aug 2023 | CNY | 10.2 | 10.26 | 9.97 | 10.08 | 10.08 | -0.17 (-1.66%) | 7,421,302 |
16 Aug 2023 | CNY | 10.52 | 10.55 | 10.19 | 10.25 | 10.25 | -0.24 (-2.29%) | 7,618,278 |
15 Aug 2023 | CNY | 10.43 | 10.54 | 10.24 | 10.49 | 10.49 | -0.03 (-0.29%) | 9,397,442 |
14 Aug 2023 | CNY | 10.3 | 10.61 | 10.15 | 10.52 | 10.52 | +0.06 (+0.57%) | 10,559,471 |
11 Aug 2023 | CNY | 10.63 | 10.8 | 10.4 | 10.46 | 10.46 | -0.12 (-1.13%) | 13,510,838 |
10 Aug 2023 | CNY | 10.72 | 10.87 | 10.49 | 10.58 | 10.58 | -0.21 (-1.95%) | 17,562,871 |
9 Aug 2023 | CNY | 11.21 | 11.21 | 10.71 | 10.79 | 10.79 | -0.09 (-0.83%) | 34,041,448 |
8 Aug 2023 | CNY | 10.1 | 10.88 | 10 | 10.88 | 10.88 | +0.99 (+10.01%) | 20,277,352 |
7 Aug 2023 | CNY | 10.09 | 10.12 | 9.85 | 9.89 | 9.89 | -0.2 (-1.98%) | 5,434,050 |
4 Aug 2023 | CNY | 10.38 | 10.4 | 10.05 | 10.09 | 10.09 | -0.24 (-2.32%) | 8,823,500 |
3 Aug 2023 | CNY | 10.46 | 10.55 | 10.26 | 10.33 | 10.33 | -0.1 (-0.96%) | 11,716,087 |
2 Aug 2023 | CNY | 10.07 | 10.9 | 10.06 | 10.43 | 10.43 | +0.49 (+4.93%) | 19,164,855 |
1 Aug 2023 | CNY | 9.98 | 9.99 | 9.91 | 9.94 | 9.94 | -0.04 (-0.40%) | 1,680,537 |