Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.7 | 8.85 | 8.56 | 8.63 | 8.63 | -0.02 (-0.23%) | 4,522,600 |
13 Oct 2023 | CNY | 8.66 | 8.71 | 8.53 | 8.65 | 8.65 | -0.06 (-0.69%) | 5,096,300 |
12 Oct 2023 | CNY | 8.46 | 8.78 | 8.43 | 8.71 | 8.71 | +0.23 (+2.71%) | 6,869,700 |
11 Oct 2023 | CNY | 8.57 | 8.58 | 8.39 | 8.48 | 8.48 | -0.04 (-0.47%) | 4,506,100 |
10 Oct 2023 | CNY | 8.5 | 8.8 | 8.48 | 8.52 | 8.52 | +0.02 (+0.24%) | 5,000,600 |
9 Oct 2023 | CNY | 8.47 | 8.61 | 8.4 | 8.5 | 8.5 | -0.01 (-0.12%) | 3,831,450 |
28 Sep 2023 | CNY | 8.42 | 8.61 | 8.41 | 8.51 | 8.51 | +0.1 (+1.19%) | 5,668,150 |
27 Sep 2023 | CNY | 8.26 | 8.46 | 8.26 | 8.41 | 8.41 | +0.14 (+1.69%) | 4,213,750 |
26 Sep 2023 | CNY | 8.39 | 8.5 | 8.24 | 8.27 | 8.27 | -0.2 (-2.36%) | 5,861,050 |
25 Sep 2023 | CNY | 8.42 | 8.57 | 8.32 | 8.47 | 8.47 | +0.06 (+0.71%) | 4,979,100 |
22 Sep 2023 | CNY | 8.47 | 8.62 | 8.36 | 8.41 | 8.41 | -0.18 (-2.10%) | 7,513,050 |
21 Sep 2023 | CNY | 8.71 | 8.73 | 8.47 | 8.59 | 8.59 | -0.16 (-1.83%) | 9,068,300 |
20 Sep 2023 | CNY | 8.97 | 9.05 | 8.68 | 8.75 | 8.75 | -0.27 (-2.99%) | 12,836,690 |
19 Sep 2023 | CNY | 9.25 | 9.88 | 9 | 9.02 | 9.02 | +0.04 (+0.45%) | 23,727,450 |
18 Sep 2023 | CNY | 9.35 | 9.37 | 8.88 | 8.98 | 8.98 | -0.37 (-3.96%) | 12,323,850 |
15 Sep 2023 | CNY | 9.08 | 9.4 | 8.95 | 9.35 | 9.35 | +0.27 (+2.97%) | 19,447,350 |
14 Sep 2023 | CNY | 8.56 | 9.4 | 8.56 | 9.08 | 9.08 | +0.53 (+6.20%) | 21,833,450 |
13 Sep 2023 | CNY | 9.01 | 9.01 | 8.5 | 8.55 | 8.55 | -0.49 (-5.42%) | 9,389,970 |
12 Sep 2023 | CNY | 8.73 | 9.23 | 8.65 | 9.04 | 9.04 | +0.32 (+3.67%) | 11,074,900 |
11 Sep 2023 | CNY | 8.54 | 8.84 | 8.52 | 8.72 | 8.72 | +0.14 (+1.63%) | 4,440,850 |
8 Sep 2023 | CNY | 8.54 | 8.62 | 8.45 | 8.58 | 8.58 | +0.02 (+0.23%) | 2,941,750 |
7 Sep 2023 | CNY | 8.54 | 8.62 | 8.42 | 8.56 | 8.56 | +0.02 (+0.23%) | 3,963,500 |
6 Sep 2023 | CNY | 8.42 | 8.56 | 8.32 | 8.54 | 8.54 | +0.15 (+1.79%) | 3,376,300 |
5 Sep 2023 | CNY | 8.33 | 8.42 | 8.28 | 8.39 | 8.39 | +0.06 (+0.72%) | 3,621,000 |
4 Sep 2023 | CNY | 7.97 | 8.36 | 7.95 | 8.33 | 8.33 | +0.4 (+5.04%) | 3,510,350 |
1 Sep 2023 | CNY | 8.12 | 8.12 | 7.88 | 7.93 | 7.93 | -0.07 (-0.88%) | 1,314,300 |
31 Aug 2023 | CNY | 8.1 | 8.1 | 7.91 | 8 | 8 | -0.02 (-0.25%) | 1,858,800 |
30 Aug 2023 | CNY | 7.94 | 8.17 | 7.94 | 8.02 | 8.02 | +0.09 (+1.13%) | 3,144,700 |
29 Aug 2023 | CNY | 7.77 | 7.96 | 7.72 | 7.93 | 7.93 | +0.16 (+2.06%) | 2,368,800 |
28 Aug 2023 | CNY | 7.97 | 8.09 | 7.74 | 7.77 | 7.77 | +0.1 (+1.30%) | 4,192,400 |