Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.13 | 8.31 | 8.1 | 8.29 | 8.29 | +0.15 (+1.84%) | 3,526,490 |
13 Oct 2023 | CNY | 8.28 | 8.29 | 8.12 | 8.14 | 8.14 | -0.17 (-2.05%) | 3,126,000 |
12 Oct 2023 | CNY | 8.25 | 8.32 | 8.22 | 8.31 | 8.31 | +0.06 (+0.73%) | 2,821,400 |
11 Oct 2023 | CNY | 8.28 | 8.3 | 8.18 | 8.25 | 8.25 | 0.0 (0.0%) | 3,745,600 |
10 Oct 2023 | CNY | 8.39 | 8.43 | 8.2 | 8.25 | 8.25 | -0.1 (-1.20%) | 4,981,300 |
9 Oct 2023 | CNY | 8.63 | 8.76 | 8.32 | 8.35 | 8.35 | -0.38 (-4.35%) | 7,717,200 |
28 Sep 2023 | CNY | 8.58 | 8.77 | 8.52 | 8.73 | 8.73 | +0.2 (+2.34%) | 4,556,400 |
27 Sep 2023 | CNY | 8.55 | 8.59 | 8.47 | 8.53 | 8.53 | -0.01 (-0.12%) | 3,275,100 |
26 Sep 2023 | CNY | 8.6 | 8.69 | 8.53 | 8.54 | 8.54 | -0.03 (-0.35%) | 2,933,700 |
25 Sep 2023 | CNY | 8.59 | 8.71 | 8.5 | 8.57 | 8.57 | -0.05 (-0.58%) | 3,892,050 |
22 Sep 2023 | CNY | 8.56 | 8.66 | 8.47 | 8.62 | 8.62 | +0.06 (+0.70%) | 4,484,400 |
21 Sep 2023 | CNY | 8.69 | 8.73 | 8.5 | 8.56 | 8.56 | -0.13 (-1.50%) | 3,969,700 |
20 Sep 2023 | CNY | 8.72 | 8.77 | 8.6 | 8.69 | 8.69 | -0.03 (-0.34%) | 5,112,500 |
19 Sep 2023 | CNY | 8.81 | 8.83 | 8.68 | 8.72 | 8.72 | -0.1 (-1.13%) | 4,378,400 |
18 Sep 2023 | CNY | 8.7 | 8.82 | 8.61 | 8.82 | 8.82 | +0.12 (+1.38%) | 5,380,400 |
15 Sep 2023 | CNY | 8.57 | 8.8 | 8.49 | 8.7 | 8.7 | +0.19 (+2.23%) | 5,908,300 |
14 Sep 2023 | CNY | 8.42 | 8.56 | 8.36 | 8.51 | 8.51 | +0.06 (+0.71%) | 4,109,000 |
13 Sep 2023 | CNY | 8.47 | 8.51 | 8.4 | 8.45 | 8.45 | -0.03 (-0.35%) | 3,142,500 |
12 Sep 2023 | CNY | 8.62 | 8.62 | 8.46 | 8.48 | 8.48 | -0.09 (-1.05%) | 3,330,350 |
11 Sep 2023 | CNY | 8.57 | 8.66 | 8.44 | 8.57 | 8.57 | +0.06 (+0.71%) | 4,193,000 |
8 Sep 2023 | CNY | 8.55 | 8.62 | 8.48 | 8.51 | 8.51 | -0.06 (-0.70%) | 3,030,500 |
7 Sep 2023 | CNY | 8.63 | 8.7 | 8.55 | 8.57 | 8.57 | -0.09 (-1.04%) | 3,490,370 |
6 Sep 2023 | CNY | 8.74 | 8.8 | 8.64 | 8.66 | 8.66 | -0.08 (-0.92%) | 4,249,050 |
5 Sep 2023 | CNY | 8.88 | 8.92 | 8.7 | 8.74 | 8.74 | -0.12 (-1.35%) | 5,744,860 |
4 Sep 2023 | CNY | 8.75 | 8.89 | 8.74 | 8.86 | 8.86 | +0.13 (+1.49%) | 6,355,550 |
1 Sep 2023 | CNY | 8.63 | 8.82 | 8.63 | 8.73 | 8.73 | +0.11 (+1.28%) | 8,250,550 |
31 Aug 2023 | CNY | 8.61 | 8.84 | 8.56 | 8.62 | 8.62 | +0.07 (+0.82%) | 11,535,900 |
30 Aug 2023 | CNY | 8.4 | 8.7 | 8.4 | 8.55 | 8.55 | +0.08 (+0.94%) | 10,200,800 |
29 Aug 2023 | CNY | 8.13 | 8.49 | 8.06 | 8.47 | 8.47 | +0.34 (+4.18%) | 13,491,600 |
28 Aug 2023 | CNY | 8.22 | 8.43 | 8.06 | 8.13 | 8.13 | +0.28 (+3.57%) | 22,684,780 |