Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 8.47 | 8.51 | 8.4 | 8.46 | 8.46 | +0.06 (+0.71%) | 4,757,866 |
27 Sep 2023 | CNY | 8.51 | 8.57 | 8.37 | 8.4 | 8.4 | -0.08 (-0.94%) | 5,155,960 |
26 Sep 2023 | CNY | 8.6 | 8.63 | 8.47 | 8.48 | 8.48 | -0.12 (-1.40%) | 2,494,416 |
25 Sep 2023 | CNY | 8.65 | 8.67 | 8.54 | 8.6 | 8.6 | -0.04 (-0.46%) | 2,481,720 |
22 Sep 2023 | CNY | 8.5 | 8.65 | 8.42 | 8.64 | 8.64 | +0.17 (+2.01%) | 2,978,300 |
21 Sep 2023 | CNY | 8.55 | 8.58 | 8.46 | 8.47 | 8.47 | -0.1 (-1.17%) | 3,573,200 |
20 Sep 2023 | CNY | 8.63 | 8.68 | 8.55 | 8.57 | 8.57 | -0.06 (-0.70%) | 2,481,700 |
19 Sep 2023 | CNY | 8.73 | 8.73 | 8.59 | 8.63 | 8.63 | -0.1 (-1.15%) | 3,141,500 |
18 Sep 2023 | CNY | 8.56 | 8.77 | 8.5 | 8.73 | 8.73 | +0.14 (+1.63%) | 4,357,747 |
15 Sep 2023 | CNY | 8.6 | 8.64 | 8.52 | 8.59 | 8.59 | +0.01 (+0.12%) | 2,373,527 |
14 Sep 2023 | CNY | 8.65 | 8.67 | 8.53 | 8.58 | 8.58 | -0.08 (-0.92%) | 2,525,600 |
13 Sep 2023 | CNY | 8.76 | 8.81 | 8.63 | 8.66 | 8.66 | -0.13 (-1.48%) | 3,627,692 |
12 Sep 2023 | CNY | 8.8 | 8.83 | 8.7 | 8.79 | 8.79 | +0.02 (+0.23%) | 2,787,420 |
11 Sep 2023 | CNY | 8.71 | 8.8 | 8.63 | 8.77 | 8.77 | +0.06 (+0.69%) | 3,081,860 |
8 Sep 2023 | CNY | 8.76 | 8.8 | 8.68 | 8.71 | 8.71 | -0.04 (-0.46%) | 2,292,800 |
7 Sep 2023 | CNY | 8.94 | 8.94 | 8.72 | 8.75 | 8.75 | -0.19 (-2.13%) | 4,009,980 |
6 Sep 2023 | CNY | 8.85 | 8.95 | 8.82 | 8.94 | 8.94 | +0.06 (+0.68%) | 3,894,359 |
5 Sep 2023 | CNY | 8.85 | 8.93 | 8.8 | 8.88 | 8.88 | +0.02 (+0.23%) | 3,994,894 |
4 Sep 2023 | CNY | 8.75 | 8.86 | 8.73 | 8.86 | 8.86 | +0.13 (+1.49%) | 4,467,400 |
1 Sep 2023 | CNY | 8.78 | 8.8 | 8.68 | 8.73 | 8.73 | -0.02 (-0.23%) | 3,799,882 |
31 Aug 2023 | CNY | 8.83 | 8.83 | 8.71 | 8.75 | 8.75 | -0.09 (-1.02%) | 3,168,390 |
30 Aug 2023 | CNY | 8.81 | 8.91 | 8.75 | 8.84 | 8.84 | +0.05 (+0.57%) | 4,706,298 |
29 Aug 2023 | CNY | 8.51 | 8.83 | 8.5 | 8.79 | 8.79 | +0.26 (+3.05%) | 4,967,900 |
28 Aug 2023 | CNY | 8.82 | 8.92 | 8.5 | 8.53 | 8.53 | +0.1 (+1.19%) | 6,871,200 |
25 Aug 2023 | CNY | 8.5 | 8.59 | 8.39 | 8.43 | 8.43 | -0.11 (-1.29%) | 3,766,000 |
24 Aug 2023 | CNY | 8.63 | 8.69 | 8.45 | 8.54 | 8.54 | -0.05 (-0.58%) | 3,293,380 |
23 Aug 2023 | CNY | 8.72 | 8.72 | 8.57 | 8.59 | 8.59 | -0.14 (-1.60%) | 3,604,300 |
22 Aug 2023 | CNY | 8.83 | 8.86 | 8.56 | 8.73 | 8.73 | -0.08 (-0.91%) | 5,747,230 |
21 Aug 2023 | CNY | 8.87 | 8.97 | 8.77 | 8.81 | 8.81 | -0.05 (-0.56%) | 4,654,870 |
18 Aug 2023 | CNY | 8.93 | 9 | 8.86 | 8.86 | 8.86 | -0.08 (-0.89%) | 4,015,652 |