Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 8.95 | 9.28 | 8.92 | 9.22 | 9.22 | +0.31 (+3.48%) | 13,311,138 |
27 Sep 2023 | CNY | 8.93 | 9.03 | 8.88 | 8.91 | 8.91 | -0.07 (-0.78%) | 7,491,988 |
26 Sep 2023 | CNY | 9 | 9.14 | 8.95 | 8.98 | 8.98 | -0.01 (-0.11%) | 6,821,800 |
25 Sep 2023 | CNY | 9.23 | 9.25 | 8.95 | 8.99 | 8.99 | -0.2 (-2.18%) | 6,708,557 |
22 Sep 2023 | CNY | 8.8 | 9.22 | 8.8 | 9.19 | 9.19 | +0.3 (+3.37%) | 10,863,759 |
21 Sep 2023 | CNY | 8.98 | 9.11 | 8.83 | 8.89 | 8.89 | -0.02 (-0.22%) | 10,563,799 |
20 Sep 2023 | CNY | 8.92 | 9.06 | 8.87 | 8.91 | 8.91 | -0.04 (-0.45%) | 5,014,995 |
19 Sep 2023 | CNY | 9.1 | 9.13 | 8.9 | 8.95 | 8.95 | -0.18 (-1.97%) | 7,037,302 |
18 Sep 2023 | CNY | 9.06 | 9.19 | 8.93 | 9.13 | 9.13 | +0.02 (+0.22%) | 7,498,956 |
15 Sep 2023 | CNY | 9.16 | 9.21 | 9.03 | 9.11 | 9.11 | -0.06 (-0.65%) | 6,511,246 |
14 Sep 2023 | CNY | 9.33 | 9.35 | 9.09 | 9.17 | 9.17 | -0.14 (-1.50%) | 8,238,600 |
13 Sep 2023 | CNY | 9.59 | 9.59 | 9.21 | 9.31 | 9.31 | -0.19 (-2%) | 13,022,800 |
12 Sep 2023 | CNY | 9.48 | 9.55 | 9.42 | 9.5 | 9.5 | +0.01 (+0.11%) | 8,243,948 |
11 Sep 2023 | CNY | 9.39 | 9.59 | 9.2 | 9.49 | 9.49 | +0.06 (+0.64%) | 20,520,564 |
8 Sep 2023 | CNY | 9.03 | 9.51 | 8.99 | 9.43 | 9.43 | +0.38 (+4.20%) | 20,067,247 |
7 Sep 2023 | CNY | 9.15 | 9.22 | 9.04 | 9.05 | 9.05 | -0.14 (-1.52%) | 8,405,713 |
6 Sep 2023 | CNY | 9.05 | 9.21 | 8.9 | 9.19 | 9.19 | +0.09 (+0.99%) | 10,865,000 |
5 Sep 2023 | CNY | 9.16 | 9.22 | 9.05 | 9.1 | 9.1 | -0.09 (-0.98%) | 11,313,467 |
4 Sep 2023 | CNY | 9.01 | 9.38 | 9 | 9.19 | 9.19 | +0.2 (+2.22%) | 23,895,189 |
1 Sep 2023 | CNY | 9.02 | 9.11 | 8.9 | 8.99 | 8.99 | +0.07 (+0.78%) | 14,455,300 |
31 Aug 2023 | CNY | 8.9 | 9.02 | 8.81 | 8.92 | 8.92 | -0.06 (-0.67%) | 10,509,500 |
30 Aug 2023 | CNY | 8.72 | 9.04 | 8.62 | 8.98 | 8.98 | +0.29 (+3.34%) | 13,659,851 |
29 Aug 2023 | CNY | 8.4 | 8.76 | 8.39 | 8.69 | 8.69 | +0.25 (+2.96%) | 13,235,400 |
28 Aug 2023 | CNY | 8.91 | 8.99 | 8.4 | 8.44 | 8.44 | 0.0 (0.0%) | 16,590,425 |
25 Aug 2023 | CNY | 8.74 | 8.74 | 8.37 | 8.44 | 8.44 | -0.32 (-3.65%) | 10,702,700 |
24 Aug 2023 | CNY | 8.94 | 9.03 | 8.76 | 8.76 | 8.76 | -0.11 (-1.24%) | 10,731,144 |
23 Aug 2023 | CNY | 9 | 9.1 | 8.87 | 8.87 | 8.87 | -0.14 (-1.55%) | 9,913,510 |
22 Aug 2023 | CNY | 9.06 | 9.1 | 8.76 | 9.01 | 9.01 | +0.2 (+2.27%) | 10,790,796 |
21 Aug 2023 | CNY | 8.79 | 9.12 | 8.79 | 8.81 | 8.81 | +0.03 (+0.34%) | 13,468,901 |
18 Aug 2023 | CNY | 9.19 | 9.27 | 8.77 | 8.78 | 8.78 | -0.39 (-4.25%) | 17,718,960 |