Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 8.8 | 8.9 | 8.78 | 8.81 | 8.81 | +0.01 (+0.11%) | 3,166,400 |
22 Sep 2023 | CNY | 8.6 | 8.81 | 8.6 | 8.8 | 8.8 | +0.17 (+1.97%) | 3,914,500 |
21 Sep 2023 | CNY | 8.75 | 8.77 | 8.61 | 8.63 | 8.63 | -0.12 (-1.37%) | 3,753,500 |
20 Sep 2023 | CNY | 8.79 | 8.86 | 8.74 | 8.75 | 8.75 | -0.05 (-0.57%) | 2,608,800 |
19 Sep 2023 | CNY | 8.91 | 8.93 | 8.77 | 8.8 | 8.8 | -0.12 (-1.35%) | 4,177,030 |
18 Sep 2023 | CNY | 8.75 | 8.93 | 8.69 | 8.92 | 8.92 | +0.15 (+1.71%) | 4,192,800 |
15 Sep 2023 | CNY | 8.77 | 8.85 | 8.72 | 8.77 | 8.77 | +0.02 (+0.23%) | 3,202,900 |
14 Sep 2023 | CNY | 8.85 | 8.85 | 8.68 | 8.75 | 8.75 | -0.1 (-1.13%) | 3,907,000 |
13 Sep 2023 | CNY | 8.91 | 8.98 | 8.77 | 8.85 | 8.85 | -0.1 (-1.12%) | 4,298,910 |
12 Sep 2023 | CNY | 8.88 | 9.01 | 8.85 | 8.95 | 8.95 | +0.05 (+0.56%) | 3,466,610 |
11 Sep 2023 | CNY | 8.8 | 8.91 | 8.79 | 8.9 | 8.9 | +0.08 (+0.91%) | 4,337,330 |
8 Sep 2023 | CNY | 8.91 | 8.92 | 8.8 | 8.82 | 8.82 | -0.06 (-0.68%) | 3,517,500 |
7 Sep 2023 | CNY | 9.06 | 9.07 | 8.88 | 8.88 | 8.88 | -0.18 (-1.99%) | 3,922,200 |
6 Sep 2023 | CNY | 9.07 | 9.12 | 9.03 | 9.06 | 9.06 | -0.06 (-0.66%) | 3,180,700 |
5 Sep 2023 | CNY | 9.15 | 9.18 | 9.06 | 9.12 | 9.12 | -0.06 (-0.65%) | 5,325,570 |
4 Sep 2023 | CNY | 9.15 | 9.24 | 9.07 | 9.18 | 9.18 | +0.04 (+0.44%) | 7,722,830 |
1 Sep 2023 | CNY | 9.14 | 9.25 | 9.1 | 9.14 | 9.14 | -0.02 (-0.22%) | 5,899,010 |
31 Aug 2023 | CNY | 9.12 | 9.19 | 9.08 | 9.16 | 9.16 | 0.0 (0.0%) | 4,006,360 |
30 Aug 2023 | CNY | 9.16 | 9.24 | 9.11 | 9.16 | 9.16 | -0.02 (-0.22%) | 5,425,600 |
29 Aug 2023 | CNY | 9.06 | 9.2 | 8.97 | 9.18 | 9.18 | +0.09 (+0.99%) | 6,633,000 |
28 Aug 2023 | CNY | 9.25 | 9.32 | 9.02 | 9.09 | 9.09 | +0.17 (+1.91%) | 10,048,590 |
25 Aug 2023 | CNY | 9.01 | 9.16 | 8.9 | 8.92 | 8.92 | -0.09 (-1.00%) | 8,429,200 |
24 Aug 2023 | CNY | 8.85 | 9.03 | 8.74 | 9.01 | 9.01 | +0.22 (+2.50%) | 7,762,970 |
23 Aug 2023 | CNY | 8.82 | 8.89 | 8.73 | 8.79 | 8.79 | -0.03 (-0.34%) | 5,073,640 |
22 Aug 2023 | CNY | 8.85 | 8.94 | 8.66 | 8.82 | 8.82 | +0.05 (+0.57%) | 7,669,190 |
21 Aug 2023 | CNY | 9.1 | 9.19 | 8.76 | 8.77 | 8.77 | -0.43 (-4.67%) | 14,594,840 |
18 Aug 2023 | CNY | 9.34 | 9.41 | 9.18 | 9.2 | 9.2 | -0.2 (-2.13%) | 4,071,200 |
17 Aug 2023 | CNY | 9.27 | 9.4 | 9.14 | 9.4 | 9.4 | +0.09 (+0.97%) | 4,322,770 |
16 Aug 2023 | CNY | 9.29 | 9.47 | 9.26 | 9.31 | 9.31 | +0.02 (+0.22%) | 4,671,370 |
15 Aug 2023 | CNY | 9.31 | 9.44 | 9.27 | 9.29 | 9.29 | -0.05 (-0.54%) | 4,280,100 |