Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 8.37 | 8.99 | 8.34 | 8.83 | 8.83 | +0.46 (+5.50%) | 15,099,627 |
27 Sep 2023 | CNY | 8.49 | 8.59 | 8.31 | 8.37 | 8.37 | -0.04 (-0.48%) | 6,245,200 |
26 Sep 2023 | CNY | 8.56 | 8.57 | 8.35 | 8.41 | 8.41 | -0.18 (-2.10%) | 4,860,100 |
25 Sep 2023 | CNY | 8.48 | 8.63 | 8.46 | 8.59 | 8.59 | +0.08 (+0.94%) | 5,431,200 |
22 Sep 2023 | CNY | 8.24 | 8.6 | 8.24 | 8.51 | 8.51 | +0.22 (+2.65%) | 4,217,700 |
21 Sep 2023 | CNY | 8.4 | 8.49 | 8.26 | 8.29 | 8.29 | -0.1 (-1.19%) | 4,239,300 |
20 Sep 2023 | CNY | 8.46 | 8.59 | 8.38 | 8.39 | 8.39 | -0.11 (-1.29%) | 3,785,756 |
19 Sep 2023 | CNY | 8.66 | 8.69 | 8.47 | 8.5 | 8.5 | -0.22 (-2.52%) | 5,530,196 |
18 Sep 2023 | CNY | 8.38 | 8.78 | 8.29 | 8.72 | 8.72 | +0.37 (+4.43%) | 10,155,200 |
15 Sep 2023 | CNY | 8.47 | 8.52 | 8.29 | 8.35 | 8.35 | -0.05 (-0.60%) | 5,670,200 |
14 Sep 2023 | CNY | 8.58 | 8.6 | 8.31 | 8.4 | 8.4 | -0.13 (-1.52%) | 5,732,700 |
13 Sep 2023 | CNY | 8.77 | 8.8 | 8.46 | 8.53 | 8.53 | -0.31 (-3.51%) | 5,919,240 |
12 Sep 2023 | CNY | 8.72 | 8.88 | 8.69 | 8.84 | 8.84 | +0.13 (+1.49%) | 7,891,622 |
11 Sep 2023 | CNY | 8.41 | 8.74 | 8.32 | 8.71 | 8.71 | +0.3 (+3.57%) | 6,885,400 |
8 Sep 2023 | CNY | 8.33 | 8.5 | 8.33 | 8.41 | 8.41 | +0.02 (+0.24%) | 2,643,600 |
7 Sep 2023 | CNY | 8.69 | 8.69 | 8.37 | 8.39 | 8.39 | -0.29 (-3.34%) | 5,698,300 |
6 Sep 2023 | CNY | 8.69 | 8.77 | 8.61 | 8.68 | 8.68 | -0.01 (-0.12%) | 3,957,872 |
5 Sep 2023 | CNY | 8.7 | 8.87 | 8.65 | 8.69 | 8.69 | -0.06 (-0.69%) | 5,131,700 |
4 Sep 2023 | CNY | 8.74 | 8.79 | 8.59 | 8.75 | 8.75 | +0.06 (+0.69%) | 4,210,800 |
1 Sep 2023 | CNY | 8.65 | 8.75 | 8.56 | 8.69 | 8.69 | +0.05 (+0.58%) | 5,034,800 |
31 Aug 2023 | CNY | 8.75 | 8.76 | 8.59 | 8.64 | 8.64 | -0.07 (-0.80%) | 4,858,480 |
30 Aug 2023 | CNY | 8.58 | 8.83 | 8.5 | 8.71 | 8.71 | +0.15 (+1.75%) | 10,634,972 |
29 Aug 2023 | CNY | 8 | 8.58 | 7.99 | 8.56 | 8.56 | +0.59 (+7.40%) | 13,147,438 |
28 Aug 2023 | CNY | 8.3 | 8.3 | 7.96 | 7.97 | 7.97 | +0.12 (+1.53%) | 7,070,900 |
25 Aug 2023 | CNY | 8.08 | 8.11 | 7.8 | 7.85 | 7.85 | -0.3 (-3.68%) | 5,667,600 |
24 Aug 2023 | CNY | 8.09 | 8.26 | 7.91 | 8.15 | 8.15 | +0.06 (+0.74%) | 5,959,713 |
23 Aug 2023 | CNY | 8.11 | 8.21 | 8 | 8.09 | 8.09 | -0.02 (-0.25%) | 4,826,500 |
22 Aug 2023 | CNY | 8.25 | 8.37 | 7.94 | 8.11 | 8.11 | -0.19 (-2.29%) | 7,580,400 |
21 Aug 2023 | CNY | 8.38 | 8.47 | 8.28 | 8.3 | 8.3 | -0.01 (-0.12%) | 4,123,900 |
18 Aug 2023 | CNY | 8.39 | 8.43 | 8.3 | 8.31 | 8.31 | -0.06 (-0.72%) | 4,974,409 |