Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 7.92 | 7.97 | 7.86 | 7.89 | 7.89 | -0.03 (-0.38%) | 3,912,800 |
27 Sep 2023 | CNY | 7.75 | 8.02 | 7.75 | 7.92 | 7.92 | +0.16 (+2.06%) | 5,016,580 |
26 Sep 2023 | CNY | 7.8 | 7.84 | 7.75 | 7.76 | 7.76 | -0.05 (-0.64%) | 2,119,900 |
25 Sep 2023 | CNY | 7.97 | 7.97 | 7.79 | 7.81 | 7.81 | -0.13 (-1.64%) | 2,628,700 |
22 Sep 2023 | CNY | 7.75 | 7.95 | 7.72 | 7.94 | 7.94 | +0.19 (+2.45%) | 2,488,710 |
21 Sep 2023 | CNY | 7.82 | 7.85 | 7.73 | 7.75 | 7.75 | -0.07 (-0.90%) | 2,002,604 |
20 Sep 2023 | CNY | 7.92 | 7.97 | 7.8 | 7.82 | 7.82 | -0.1 (-1.26%) | 2,127,002 |
19 Sep 2023 | CNY | 8.05 | 8.05 | 7.91 | 7.92 | 7.92 | -0.09 (-1.12%) | 2,024,502 |
18 Sep 2023 | CNY | 7.92 | 8.05 | 7.83 | 8.01 | 8.01 | +0.09 (+1.14%) | 3,105,490 |
15 Sep 2023 | CNY | 7.96 | 8 | 7.91 | 7.92 | 7.92 | -0.01 (-0.13%) | 1,978,714 |
14 Sep 2023 | CNY | 8.06 | 8.07 | 7.89 | 7.93 | 7.93 | -0.1 (-1.25%) | 2,535,000 |
13 Sep 2023 | CNY | 8.17 | 8.22 | 7.97 | 8.03 | 8.03 | -0.13 (-1.59%) | 3,618,500 |
12 Sep 2023 | CNY | 8.19 | 8.25 | 8.12 | 8.16 | 8.16 | -0.03 (-0.37%) | 2,763,478 |
11 Sep 2023 | CNY | 8.11 | 8.21 | 7.99 | 8.19 | 8.19 | +0.13 (+1.61%) | 4,163,700 |
8 Sep 2023 | CNY | 7.96 | 8.09 | 7.95 | 8.06 | 8.06 | +0.07 (+0.88%) | 2,093,900 |
7 Sep 2023 | CNY | 8.19 | 8.21 | 7.97 | 7.99 | 7.99 | -0.22 (-2.68%) | 3,910,700 |
6 Sep 2023 | CNY | 8.05 | 8.22 | 8.04 | 8.21 | 8.21 | +0.1 (+1.23%) | 3,095,400 |
5 Sep 2023 | CNY | 8.05 | 8.14 | 8.03 | 8.11 | 8.11 | +0.04 (+0.50%) | 3,216,100 |
4 Sep 2023 | CNY | 7.95 | 8.08 | 7.91 | 8.07 | 8.07 | +0.14 (+1.77%) | 3,516,800 |
1 Sep 2023 | CNY | 7.96 | 8.05 | 7.87 | 7.93 | 7.93 | -0.03 (-0.38%) | 2,351,500 |
31 Aug 2023 | CNY | 8.06 | 8.14 | 7.88 | 7.96 | 7.96 | -0.1 (-1.24%) | 5,024,200 |
30 Aug 2023 | CNY | 8 | 8.13 | 7.96 | 8.06 | 8.06 | +0.09 (+1.13%) | 2,896,100 |
29 Aug 2023 | CNY | 7.82 | 7.98 | 7.75 | 7.97 | 7.97 | +0.2 (+2.57%) | 4,071,700 |
28 Aug 2023 | CNY | 8.1 | 8.15 | 7.73 | 7.77 | 7.77 | +0.11 (+1.44%) | 4,484,700 |
25 Aug 2023 | CNY | 7.82 | 7.84 | 7.64 | 7.66 | 7.66 | -0.13 (-1.67%) | 2,999,502 |
24 Aug 2023 | CNY | 7.89 | 7.96 | 7.76 | 7.79 | 7.79 | -0.07 (-0.89%) | 3,070,638 |
23 Aug 2023 | CNY | 8.08 | 8.1 | 7.85 | 7.86 | 7.86 | -0.22 (-2.72%) | 2,933,700 |
22 Aug 2023 | CNY | 8.25 | 8.25 | 7.94 | 8.08 | 8.08 | -0.1 (-1.22%) | 4,201,753 |
21 Aug 2023 | CNY | 8.22 | 8.3 | 8.15 | 8.18 | 8.18 | -0.03 (-0.37%) | 2,439,500 |
18 Aug 2023 | CNY | 8.25 | 8.32 | 8.21 | 8.21 | 8.21 | -0.04 (-0.48%) | 2,896,300 |