Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 8.52 | 8.65 | 8.52 | 8.62 | 8.62 | +0.08 (+0.94%) | 7,505,601 |
27 Sep 2023 | CNY | 8.42 | 8.63 | 8.38 | 8.54 | 8.54 | +0.09 (+1.07%) | 8,427,308 |
26 Sep 2023 | CNY | 8.68 | 8.78 | 8.45 | 8.45 | 8.45 | -0.34 (-3.87%) | 11,276,396 |
25 Sep 2023 | CNY | 8.65 | 8.8 | 8.55 | 8.79 | 8.79 | +0.21 (+2.45%) | 9,829,663 |
22 Sep 2023 | CNY | 8.41 | 8.6 | 8.36 | 8.58 | 8.58 | +0.17 (+2.02%) | 5,342,960 |
21 Sep 2023 | CNY | 8.5 | 8.55 | 8.39 | 8.41 | 8.41 | -0.11 (-1.29%) | 5,707,431 |
20 Sep 2023 | CNY | 8.59 | 8.66 | 8.52 | 8.52 | 8.52 | -0.12 (-1.39%) | 4,565,600 |
19 Sep 2023 | CNY | 8.67 | 8.7 | 8.53 | 8.64 | 8.64 | -0.08 (-0.92%) | 6,617,700 |
18 Sep 2023 | CNY | 8.59 | 8.81 | 8.52 | 8.72 | 8.72 | +0.15 (+1.75%) | 11,395,500 |
15 Sep 2023 | CNY | 8.47 | 8.68 | 8.35 | 8.57 | 8.57 | +0.12 (+1.42%) | 10,283,900 |
14 Sep 2023 | CNY | 8.56 | 8.58 | 8.42 | 8.45 | 8.45 | -0.12 (-1.40%) | 7,684,091 |
13 Sep 2023 | CNY | 8.76 | 8.83 | 8.52 | 8.57 | 8.57 | -0.21 (-2.39%) | 6,449,200 |
12 Sep 2023 | CNY | 8.73 | 8.89 | 8.73 | 8.78 | 8.78 | 0.0 (0.0%) | 5,992,000 |
11 Sep 2023 | CNY | 8.53 | 8.79 | 8.53 | 8.78 | 8.78 | +0.23 (+2.69%) | 8,505,352 |
8 Sep 2023 | CNY | 8.56 | 8.65 | 8.52 | 8.55 | 8.55 | 0.0 (0.0%) | 4,163,228 |
7 Sep 2023 | CNY | 8.76 | 8.78 | 8.54 | 8.55 | 8.55 | -0.22 (-2.51%) | 6,577,476 |
6 Sep 2023 | CNY | 8.7 | 8.79 | 8.61 | 8.77 | 8.77 | +0.07 (+0.80%) | 5,295,200 |
5 Sep 2023 | CNY | 8.85 | 8.89 | 8.66 | 8.7 | 8.7 | -0.11 (-1.25%) | 7,851,900 |
4 Sep 2023 | CNY | 8.6 | 8.84 | 8.51 | 8.81 | 8.81 | +0.29 (+3.40%) | 11,394,794 |
1 Sep 2023 | CNY | 8.42 | 8.58 | 8.41 | 8.52 | 8.52 | +0.08 (+0.95%) | 7,049,691 |
31 Aug 2023 | CNY | 8.63 | 8.65 | 8.44 | 8.44 | 8.44 | -0.2 (-2.31%) | 7,434,143 |
30 Aug 2023 | CNY | 8.6 | 8.74 | 8.54 | 8.64 | 8.64 | +0.02 (+0.23%) | 9,623,300 |
29 Aug 2023 | CNY | 8.22 | 8.68 | 8.13 | 8.62 | 8.62 | +0.43 (+5.25%) | 11,342,408 |
28 Aug 2023 | CNY | 8.63 | 8.75 | 8.16 | 8.19 | 8.19 | +0.04 (+0.49%) | 11,191,600 |
25 Aug 2023 | CNY | 8.38 | 8.41 | 8.13 | 8.15 | 8.15 | -0.28 (-3.32%) | 10,296,117 |
24 Aug 2023 | CNY | 8.49 | 8.62 | 8.4 | 8.43 | 8.43 | -0.08 (-0.94%) | 7,475,572 |
23 Aug 2023 | CNY | 8.75 | 8.75 | 8.48 | 8.51 | 8.51 | -0.24 (-2.74%) | 9,334,000 |
22 Aug 2023 | CNY | 8.83 | 8.89 | 8.59 | 8.75 | 8.75 | -0.03 (-0.34%) | 10,482,202 |
21 Aug 2023 | CNY | 9.08 | 9.09 | 8.76 | 8.78 | 8.78 | -0.21 (-2.34%) | 10,629,617 |
18 Aug 2023 | CNY | 9.1 | 9.26 | 8.98 | 8.99 | 8.99 | -0.06 (-0.66%) | 12,795,502 |