Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 7.53 | 7.64 | 7.51 | 7.57 | 7.57 | 0.0 (0.0%) | 3,909,500 |
25 Sep 2023 | CNY | 7.6 | 7.68 | 7.53 | 7.57 | 7.57 | -0.05 (-0.66%) | 4,851,000 |
22 Sep 2023 | CNY | 7.57 | 7.65 | 7.5 | 7.62 | 7.62 | +0.05 (+0.66%) | 6,940,900 |
21 Sep 2023 | CNY | 7.68 | 7.73 | 7.56 | 7.57 | 7.57 | -0.13 (-1.69%) | 6,839,900 |
20 Sep 2023 | CNY | 7.8 | 7.87 | 7.68 | 7.7 | 7.7 | -0.08 (-1.03%) | 4,507,300 |
19 Sep 2023 | CNY | 8.05 | 8.07 | 7.75 | 7.78 | 7.78 | -0.27 (-3.35%) | 5,937,200 |
18 Sep 2023 | CNY | 8.02 | 8.07 | 7.9 | 8.05 | 8.05 | +0.06 (+0.75%) | 3,672,702 |
15 Sep 2023 | CNY | 8.14 | 8.14 | 7.98 | 7.99 | 7.99 | -0.07 (-0.87%) | 4,543,100 |
14 Sep 2023 | CNY | 8.4 | 8.4 | 8.01 | 8.06 | 8.06 | -0.34 (-4.05%) | 7,463,740 |
13 Sep 2023 | CNY | 8.37 | 8.43 | 8.26 | 8.4 | 8.4 | +0.02 (+0.24%) | 4,811,702 |
12 Sep 2023 | CNY | 8.45 | 8.47 | 8.29 | 8.38 | 8.38 | -0.07 (-0.83%) | 5,268,300 |
11 Sep 2023 | CNY | 8.65 | 8.7 | 8.39 | 8.45 | 8.45 | -0.27 (-3.10%) | 8,368,500 |
8 Sep 2023 | CNY | 8.51 | 8.95 | 8.5 | 8.72 | 8.72 | +0.21 (+2.47%) | 9,977,200 |
7 Sep 2023 | CNY | 8.56 | 8.68 | 8.51 | 8.51 | 8.51 | -0.05 (-0.58%) | 4,942,250 |
6 Sep 2023 | CNY | 8.5 | 8.6 | 8.49 | 8.56 | 8.56 | 0.0 (0.0%) | 4,105,814 |
5 Sep 2023 | CNY | 8.73 | 8.75 | 8.51 | 8.56 | 8.56 | -0.21 (-2.39%) | 8,323,007 |
4 Sep 2023 | CNY | 8.74 | 8.77 | 8.57 | 8.77 | 8.77 | +0.1 (+1.15%) | 8,098,040 |
1 Sep 2023 | CNY | 8.95 | 9.04 | 8.65 | 8.67 | 8.67 | -0.43 (-4.73%) | 14,647,004 |
31 Aug 2023 | CNY | 9.13 | 9.44 | 9.09 | 9.1 | 9.1 | -0.15 (-1.62%) | 12,868,600 |
30 Aug 2023 | CNY | 9.5 | 9.55 | 9.12 | 9.25 | 9.25 | -0.19 (-2.01%) | 14,192,400 |
29 Aug 2023 | CNY | 9.12 | 9.45 | 9.05 | 9.44 | 9.44 | +0.32 (+3.51%) | 13,957,504 |
28 Aug 2023 | CNY | 9.36 | 9.68 | 9.05 | 9.12 | 9.12 | +0.14 (+1.56%) | 13,858,900 |
25 Aug 2023 | CNY | 8.83 | 9.3 | 8.8 | 8.98 | 8.98 | +0.04 (+0.45%) | 12,940,794 |
24 Aug 2023 | CNY | 9.2 | 9.26 | 8.6 | 8.94 | 8.94 | -0.27 (-2.93%) | 15,595,902 |
23 Aug 2023 | CNY | 9.27 | 9.59 | 9.2 | 9.21 | 9.21 | -0.06 (-0.65%) | 13,374,600 |
22 Aug 2023 | CNY | 9.35 | 9.45 | 9.18 | 9.27 | 9.27 | -0.18 (-1.90%) | 11,442,004 |
21 Aug 2023 | CNY | 9.2 | 9.68 | 9.09 | 9.45 | 9.45 | +0.15 (+1.61%) | 16,238,462 |
18 Aug 2023 | CNY | 9.35 | 9.44 | 9.22 | 9.3 | 9.3 | -0.09 (-0.96%) | 11,920,102 |
17 Aug 2023 | CNY | 8.89 | 9.49 | 8.89 | 9.39 | 9.39 | +0.43 (+4.80%) | 17,199,300 |
16 Aug 2023 | CNY | 9.2 | 9.51 | 8.96 | 8.96 | 8.96 | -0.32 (-3.45%) | 17,765,000 |