Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | CNY | 7.62 | 7.67 | 7.58 | 7.61 | 7.61 | -0.04 (-0.52%) | 4,064,150 |
26 Sep 2023 | CNY | 7.71 | 7.76 | 7.62 | 7.65 | 7.65 | -0.11 (-1.42%) | 3,874,050 |
25 Sep 2023 | CNY | 7.81 | 7.85 | 7.72 | 7.76 | 7.76 | -0.07 (-0.89%) | 3,875,451 |
22 Sep 2023 | CNY | 7.61 | 7.85 | 7.61 | 7.83 | 7.83 | +0.19 (+2.49%) | 5,094,700 |
21 Sep 2023 | CNY | 7.72 | 7.73 | 7.61 | 7.64 | 7.64 | -0.08 (-1.04%) | 3,480,500 |
20 Sep 2023 | CNY | 7.72 | 7.76 | 7.7 | 7.72 | 7.72 | -0.03 (-0.39%) | 2,362,222 |
19 Sep 2023 | CNY | 7.83 | 7.85 | 7.73 | 7.75 | 7.75 | -0.09 (-1.15%) | 3,445,522 |
18 Sep 2023 | CNY | 7.73 | 7.85 | 7.66 | 7.84 | 7.84 | +0.06 (+0.77%) | 4,198,300 |
15 Sep 2023 | CNY | 7.68 | 7.81 | 7.67 | 7.78 | 7.78 | +0.01 (+0.13%) | 4,317,300 |
14 Sep 2023 | CNY | 7.8 | 7.95 | 7.7 | 7.77 | 7.77 | -0.04 (-0.51%) | 4,864,200 |
13 Sep 2023 | CNY | 7.89 | 7.9 | 7.72 | 7.81 | 7.81 | -0.02 (-0.26%) | 5,482,200 |
12 Sep 2023 | CNY | 7.84 | 7.89 | 7.81 | 7.83 | 7.83 | 0.0 (0.0%) | 2,445,500 |
11 Sep 2023 | CNY | 7.76 | 7.9 | 7.75 | 7.83 | 7.83 | +0.07 (+0.90%) | 2,596,900 |
8 Sep 2023 | CNY | 7.75 | 7.79 | 7.73 | 7.76 | 7.76 | +0.01 (+0.13%) | 1,922,400 |
7 Sep 2023 | CNY | 7.91 | 7.93 | 7.75 | 7.75 | 7.75 | -0.19 (-2.39%) | 4,155,500 |
6 Sep 2023 | CNY | 7.91 | 8 | 7.86 | 7.94 | 7.94 | 0.0 (0.0%) | 3,346,500 |
5 Sep 2023 | CNY | 8.01 | 8.01 | 7.92 | 7.94 | 7.94 | -0.07 (-0.87%) | 3,073,317 |
4 Sep 2023 | CNY | 7.9 | 8.02 | 7.88 | 8.01 | 8.01 | +0.08 (+1.01%) | 4,209,200 |
1 Sep 2023 | CNY | 7.9 | 7.93 | 7.85 | 7.93 | 7.93 | +0.06 (+0.76%) | 4,842,052 |
31 Aug 2023 | CNY | 7.85 | 7.9 | 7.75 | 7.87 | 7.87 | 0.0 (0.0%) | 4,060,000 |
30 Aug 2023 | CNY | 7.91 | 7.93 | 7.83 | 7.87 | 7.87 | -0.01 (-0.13%) | 4,778,700 |
29 Aug 2023 | CNY | 7.66 | 7.9 | 7.66 | 7.88 | 7.88 | +0.21 (+2.74%) | 5,527,400 |
28 Aug 2023 | CNY | 7.96 | 8 | 7.67 | 7.67 | 7.67 | +0.06 (+0.79%) | 7,481,497 |
25 Aug 2023 | CNY | 7.62 | 7.79 | 7.59 | 7.61 | 7.61 | -0.13 (-1.68%) | 5,113,100 |
24 Aug 2023 | CNY | 7.73 | 7.81 | 7.66 | 7.74 | 7.74 | 0.0 (0.0%) | 3,442,900 |
23 Aug 2023 | CNY | 7.82 | 7.83 | 7.67 | 7.74 | 7.74 | -0.08 (-1.02%) | 4,580,400 |
22 Aug 2023 | CNY | 8.03 | 8.08 | 7.68 | 7.82 | 7.82 | -0.19 (-2.37%) | 10,520,939 |
21 Aug 2023 | CNY | 8.03 | 8.12 | 8 | 8.01 | 8.01 | -0.02 (-0.25%) | 3,422,334 |
18 Aug 2023 | CNY | 8.13 | 8.17 | 8.03 | 8.03 | 8.03 | -0.12 (-1.47%) | 3,954,500 |
17 Aug 2023 | CNY | 8.05 | 8.15 | 7.96 | 8.15 | 8.15 | +0.08 (+0.99%) | 5,106,250 |