Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 8.16 | 8.66 | 8.16 | 8.6 | 8.6 | +0.2 (+2.38%) | 21,534,174 |
21 Sep 2023 | CNY | 8.42 | 8.65 | 8.32 | 8.4 | 8.4 | -0.14 (-1.64%) | 18,616,406 |
20 Sep 2023 | CNY | 8.48 | 8.77 | 8.31 | 8.54 | 8.54 | +0.06 (+0.71%) | 23,972,798 |
19 Sep 2023 | CNY | 8.48 | 9.18 | 8.41 | 8.48 | 8.48 | -0.17 (-1.97%) | 34,938,334 |
18 Sep 2023 | CNY | 8.61 | 8.88 | 8.32 | 8.65 | 8.65 | 0.0 (0.0%) | 36,765,658 |
15 Sep 2023 | CNY | 7.88 | 9.4 | 7.8 | 8.65 | 8.65 | +0.73 (+9.22%) | 45,172,016 |
14 Sep 2023 | CNY | 7.72 | 8.08 | 7.72 | 7.92 | 7.92 | +0.18 (+2.33%) | 11,598,700 |
13 Sep 2023 | CNY | 7.99 | 8.05 | 7.66 | 7.74 | 7.74 | -0.37 (-4.56%) | 10,794,126 |
12 Sep 2023 | CNY | 7.76 | 8.15 | 7.75 | 8.11 | 8.11 | +0.36 (+4.65%) | 14,512,409 |
11 Sep 2023 | CNY | 7.53 | 7.81 | 7.4 | 7.75 | 7.75 | +0.27 (+3.61%) | 8,397,030 |
8 Sep 2023 | CNY | 7.42 | 7.54 | 7.42 | 7.48 | 7.48 | +0.03 (+0.40%) | 2,084,900 |
7 Sep 2023 | CNY | 7.54 | 7.63 | 7.44 | 7.45 | 7.45 | -0.13 (-1.72%) | 4,009,700 |
6 Sep 2023 | CNY | 7.65 | 7.69 | 7.5 | 7.58 | 7.58 | -0.06 (-0.79%) | 4,674,300 |
5 Sep 2023 | CNY | 7.69 | 7.76 | 7.6 | 7.64 | 7.64 | -0.05 (-0.65%) | 4,652,017 |
4 Sep 2023 | CNY | 7.61 | 7.69 | 7.54 | 7.69 | 7.69 | +0.15 (+1.99%) | 4,714,600 |
1 Sep 2023 | CNY | 7.6 | 7.68 | 7.51 | 7.54 | 7.54 | -0.08 (-1.05%) | 4,581,300 |
31 Aug 2023 | CNY | 7.54 | 7.66 | 7.43 | 7.62 | 7.62 | +0.05 (+0.66%) | 6,679,760 |
30 Aug 2023 | CNY | 7.54 | 7.72 | 7.52 | 7.57 | 7.57 | +0.03 (+0.40%) | 6,273,142 |
29 Aug 2023 | CNY | 7.23 | 7.56 | 7.16 | 7.54 | 7.54 | +0.34 (+4.72%) | 10,050,100 |
28 Aug 2023 | CNY | 7.51 | 7.63 | 7.17 | 7.2 | 7.2 | +0.08 (+1.12%) | 9,198,100 |
25 Aug 2023 | CNY | 7.25 | 7.28 | 7.08 | 7.12 | 7.12 | -0.15 (-2.06%) | 6,725,766 |
24 Aug 2023 | CNY | 7.24 | 7.33 | 7.06 | 7.27 | 7.27 | +0.02 (+0.28%) | 8,576,630 |
23 Aug 2023 | CNY | 7.55 | 7.56 | 7.21 | 7.25 | 7.25 | -0.35 (-4.61%) | 11,423,852 |
22 Aug 2023 | CNY | 7.73 | 7.84 | 7.43 | 7.6 | 7.6 | -0.13 (-1.68%) | 10,854,332 |
21 Aug 2023 | CNY | 7.98 | 7.99 | 7.73 | 7.73 | 7.73 | -0.27 (-3.38%) | 11,791,304 |
18 Aug 2023 | CNY | 8.43 | 8.44 | 7.98 | 8 | 8 | -0.49 (-5.77%) | 16,541,203 |
17 Aug 2023 | CNY | 8.5 | 8.61 | 8.37 | 8.49 | 8.49 | -0.08 (-0.93%) | 15,028,663 |
16 Aug 2023 | CNY | 8.82 | 9.06 | 8.57 | 8.57 | 8.57 | -0.32 (-3.60%) | 20,767,209 |
15 Aug 2023 | CNY | 8.71 | 9.25 | 8.47 | 8.89 | 8.89 | +0.27 (+3.13%) | 24,890,692 |
14 Aug 2023 | CNY | 8.76 | 8.92 | 8.48 | 8.62 | 8.62 | -0.36 (-4.01%) | 19,970,263 |