Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 7.88 | 7.9 | 7.78 | 7.81 | 7.81 | +0.02 (+0.26%) | 2,793,520 |
27 Sep 2023 | CNY | 7.65 | 7.88 | 7.59 | 7.79 | 7.79 | +0.15 (+1.96%) | 4,632,135 |
26 Sep 2023 | CNY | 7.76 | 7.76 | 7.63 | 7.64 | 7.64 | -0.1 (-1.29%) | 3,637,500 |
25 Sep 2023 | CNY | 7.9 | 7.92 | 7.7 | 7.74 | 7.74 | -0.17 (-2.15%) | 3,462,098 |
22 Sep 2023 | CNY | 7.69 | 7.92 | 7.66 | 7.91 | 7.91 | +0.22 (+2.86%) | 3,457,402 |
21 Sep 2023 | CNY | 7.72 | 7.78 | 7.64 | 7.69 | 7.69 | -0.05 (-0.65%) | 2,734,400 |
20 Sep 2023 | CNY | 7.88 | 7.91 | 7.74 | 7.74 | 7.74 | -0.12 (-1.53%) | 2,371,000 |
19 Sep 2023 | CNY | 7.99 | 8.01 | 7.84 | 7.86 | 7.86 | -0.15 (-1.87%) | 3,611,629 |
18 Sep 2023 | CNY | 7.82 | 8.01 | 7.71 | 8.01 | 8.01 | +0.16 (+2.04%) | 5,662,056 |
15 Sep 2023 | CNY | 7.69 | 7.86 | 7.69 | 7.85 | 7.85 | +0.17 (+2.21%) | 4,241,603 |
14 Sep 2023 | CNY | 7.77 | 7.77 | 7.62 | 7.68 | 7.68 | -0.04 (-0.52%) | 3,319,500 |
13 Sep 2023 | CNY | 7.85 | 7.87 | 7.66 | 7.72 | 7.72 | -0.15 (-1.91%) | 4,663,841 |
12 Sep 2023 | CNY | 7.96 | 8 | 7.86 | 7.87 | 7.87 | -0.09 (-1.13%) | 3,121,600 |
11 Sep 2023 | CNY | 7.95 | 8.01 | 7.84 | 7.96 | 7.96 | +0.04 (+0.51%) | 3,477,696 |
8 Sep 2023 | CNY | 7.92 | 8.01 | 7.92 | 7.92 | 7.92 | -0.02 (-0.25%) | 3,017,634 |
7 Sep 2023 | CNY | 8.19 | 8.21 | 7.94 | 7.94 | 7.94 | -0.24 (-2.93%) | 5,407,000 |
6 Sep 2023 | CNY | 8.3 | 8.3 | 8.11 | 8.18 | 8.18 | -0.15 (-1.80%) | 5,981,800 |
5 Sep 2023 | CNY | 8.23 | 8.35 | 8.17 | 8.33 | 8.33 | +0.04 (+0.48%) | 8,955,800 |
4 Sep 2023 | CNY | 8.09 | 8.44 | 7.96 | 8.29 | 8.29 | +0.4 (+5.07%) | 13,246,430 |
1 Sep 2023 | CNY | 7.84 | 7.91 | 7.8 | 7.89 | 7.89 | +0.04 (+0.51%) | 2,952,732 |
31 Aug 2023 | CNY | 7.93 | 8.04 | 7.84 | 7.85 | 7.85 | -0.14 (-1.75%) | 3,547,250 |
30 Aug 2023 | CNY | 7.93 | 8.14 | 7.93 | 7.99 | 7.99 | -0.01 (-0.13%) | 4,590,135 |
29 Aug 2023 | CNY | 7.85 | 8.01 | 7.75 | 8 | 8 | +0.18 (+2.30%) | 5,294,064 |
28 Aug 2023 | CNY | 8.1 | 8.11 | 7.82 | 7.82 | 7.82 | +0.19 (+2.49%) | 6,429,502 |
25 Aug 2023 | CNY | 7.85 | 7.87 | 7.61 | 7.63 | 7.63 | -0.22 (-2.80%) | 4,697,300 |
24 Aug 2023 | CNY | 7.99 | 8 | 7.83 | 7.85 | 7.85 | -0.03 (-0.38%) | 2,967,700 |
23 Aug 2023 | CNY | 8.04 | 8.04 | 7.85 | 7.88 | 7.88 | -0.1 (-1.25%) | 3,345,052 |
22 Aug 2023 | CNY | 8 | 8.12 | 7.83 | 7.98 | 7.98 | 0.0 (0.0%) | 3,745,500 |
21 Aug 2023 | CNY | 8.1 | 8.19 | 7.98 | 7.98 | 7.98 | -0.15 (-1.85%) | 4,273,400 |
18 Aug 2023 | CNY | 8.28 | 8.38 | 8.13 | 8.13 | 8.13 | -0.17 (-2.05%) | 3,075,935 |