Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 7.92 | 8.19 | 7.88 | 8.08 | 8.08 | +0.16 (+2.02%) | 7,445,580 |
13 Oct 2023 | CNY | 7.89 | 8.04 | 7.81 | 7.92 | 7.92 | 0.0 (0.0%) | 5,886,780 |
12 Oct 2023 | CNY | 7.89 | 7.94 | 7.71 | 7.92 | 7.92 | +0.04 (+0.51%) | 5,974,900 |
11 Oct 2023 | CNY | 7.87 | 7.97 | 7.71 | 7.88 | 7.88 | +0.03 (+0.38%) | 7,880,220 |
10 Oct 2023 | CNY | 7.78 | 7.97 | 7.7 | 7.85 | 7.85 | +0.05 (+0.64%) | 7,269,780 |
9 Oct 2023 | CNY | 8 | 8.01 | 7.51 | 7.8 | 7.8 | -0.18 (-2.26%) | 10,177,320 |
28 Sep 2023 | CNY | 7.72 | 8 | 7.71 | 7.98 | 7.98 | +0.26 (+3.37%) | 9,817,020 |
27 Sep 2023 | CNY | 7.8 | 7.87 | 7.68 | 7.72 | 7.72 | -0.08 (-1.03%) | 9,180,180 |
26 Sep 2023 | CNY | 7.74 | 7.91 | 7.7 | 7.8 | 7.8 | +0.06 (+0.78%) | 8,157,610 |
25 Sep 2023 | CNY | 7.92 | 7.93 | 7.6 | 7.74 | 7.74 | -0.18 (-2.27%) | 11,838,520 |
22 Sep 2023 | CNY | 8 | 8.05 | 7.83 | 7.92 | 7.92 | -0.07 (-0.88%) | 10,193,860 |
21 Sep 2023 | CNY | 8.14 | 8.14 | 7.97 | 7.99 | 7.99 | -0.1 (-1.24%) | 5,283,700 |
20 Sep 2023 | CNY | 8.02 | 8.21 | 8 | 8.09 | 8.09 | +0.04 (+0.50%) | 6,364,360 |
19 Sep 2023 | CNY | 8.1 | 8.12 | 7.96 | 8.05 | 8.05 | -0.05 (-0.62%) | 5,982,560 |
18 Sep 2023 | CNY | 8.23 | 8.24 | 8.05 | 8.1 | 8.1 | -0.13 (-1.58%) | 3,448,100 |
15 Sep 2023 | CNY | 8.3 | 8.32 | 8.16 | 8.23 | 8.23 | -0.08 (-0.96%) | 2,871,900 |
14 Sep 2023 | CNY | 8.36 | 8.41 | 8.22 | 8.31 | 8.31 | -0.05 (-0.60%) | 3,213,700 |
13 Sep 2023 | CNY | 8.42 | 8.45 | 8.22 | 8.36 | 8.36 | -0.12 (-1.42%) | 3,922,200 |
12 Sep 2023 | CNY | 8.51 | 8.55 | 8.37 | 8.48 | 8.48 | -0.06 (-0.70%) | 4,434,300 |
11 Sep 2023 | CNY | 8.82 | 8.83 | 8.49 | 8.54 | 8.54 | -0.29 (-3.28%) | 6,548,220 |
8 Sep 2023 | CNY | 8.93 | 8.93 | 8.43 | 8.83 | 8.83 | +0.02 (+0.23%) | 9,594,260 |
7 Sep 2023 | CNY | 8.75 | 9.07 | 8.62 | 8.81 | 8.81 | +0.11 (+1.26%) | 9,488,500 |
6 Sep 2023 | CNY | 8.69 | 8.78 | 8.58 | 8.7 | 8.7 | -0.04 (-0.46%) | 4,895,580 |
5 Sep 2023 | CNY | 8.81 | 8.97 | 8.63 | 8.74 | 8.74 | -0.25 (-2.78%) | 9,520,450 |
4 Sep 2023 | CNY | 8.35 | 9.03 | 8.35 | 8.99 | 8.99 | +0.62 (+7.41%) | 13,439,790 |
1 Sep 2023 | CNY | 8.39 | 8.53 | 8.18 | 8.37 | 8.37 | +0.17 (+2.07%) | 8,226,620 |
31 Aug 2023 | CNY | 8.43 | 8.43 | 8.05 | 8.2 | 8.2 | -0.17 (-2.03%) | 7,143,520 |
30 Aug 2023 | CNY | 8.38 | 8.58 | 8.28 | 8.37 | 8.37 | -0.06 (-0.71%) | 6,936,260 |
29 Aug 2023 | CNY | 8.18 | 8.44 | 8.03 | 8.43 | 8.43 | +0.19 (+2.31%) | 5,720,740 |
28 Aug 2023 | CNY | 8.3 | 8.37 | 7.95 | 8.24 | 8.24 | +0.32 (+4.04%) | 8,639,300 |