Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 8.1 | 8.1 | 7.87 | 7.94 | 7.94 | -0.12 (-1.49%) | 4,092,405 |
22 Sep 2023 | CNY | 7.86 | 8.07 | 7.8 | 8.06 | 8.06 | +0.16 (+2.03%) | 4,227,500 |
21 Sep 2023 | CNY | 7.83 | 7.97 | 7.76 | 7.9 | 7.9 | +0.1 (+1.28%) | 4,179,000 |
20 Sep 2023 | CNY | 7.8 | 7.94 | 7.79 | 7.8 | 7.8 | 0.0 (0.0%) | 3,519,800 |
19 Sep 2023 | CNY | 7.98 | 8 | 7.79 | 7.8 | 7.8 | -0.17 (-2.13%) | 4,077,900 |
18 Sep 2023 | CNY | 7.87 | 8 | 7.8 | 7.97 | 7.97 | +0.09 (+1.14%) | 4,045,900 |
15 Sep 2023 | CNY | 7.98 | 8 | 7.81 | 7.88 | 7.88 | -0.09 (-1.13%) | 3,988,500 |
14 Sep 2023 | CNY | 8.07 | 8.08 | 7.91 | 7.97 | 7.97 | -0.07 (-0.87%) | 4,650,100 |
13 Sep 2023 | CNY | 8.28 | 8.28 | 7.95 | 8.04 | 8.04 | -0.24 (-2.90%) | 5,614,800 |
12 Sep 2023 | CNY | 8.35 | 8.4 | 8.23 | 8.28 | 8.28 | -0.1 (-1.19%) | 4,993,422 |
11 Sep 2023 | CNY | 8.44 | 8.49 | 8.34 | 8.38 | 8.38 | -0.04 (-0.48%) | 5,018,422 |
8 Sep 2023 | CNY | 8.41 | 8.47 | 8.21 | 8.42 | 8.42 | 0.0 (0.0%) | 6,303,550 |
7 Sep 2023 | CNY | 8.36 | 8.56 | 8.32 | 8.42 | 8.42 | +0.06 (+0.72%) | 8,398,108 |
6 Sep 2023 | CNY | 8.17 | 8.44 | 8.1 | 8.36 | 8.36 | +0.15 (+1.83%) | 7,050,600 |
5 Sep 2023 | CNY | 8.13 | 8.36 | 8.09 | 8.21 | 8.21 | +0.1 (+1.23%) | 6,881,900 |
4 Sep 2023 | CNY | 8.03 | 8.12 | 7.97 | 8.11 | 8.11 | +0.1 (+1.25%) | 4,324,100 |
1 Sep 2023 | CNY | 8.12 | 8.15 | 7.96 | 8.01 | 8.01 | -0.07 (-0.87%) | 3,428,700 |
31 Aug 2023 | CNY | 8.08 | 8.12 | 7.99 | 8.08 | 8.08 | 0.0 (0.0%) | 4,724,700 |
30 Aug 2023 | CNY | 8 | 8.14 | 7.95 | 8.08 | 8.08 | +0.09 (+1.13%) | 6,932,200 |
29 Aug 2023 | CNY | 7.65 | 8.01 | 7.52 | 7.99 | 7.99 | +0.39 (+5.13%) | 7,145,336 |
28 Aug 2023 | CNY | 7.9 | 7.97 | 7.57 | 7.6 | 7.6 | +0.08 (+1.06%) | 7,078,302 |
25 Aug 2023 | CNY | 7.78 | 7.87 | 7.49 | 7.52 | 7.52 | -0.31 (-3.96%) | 5,370,700 |
24 Aug 2023 | CNY | 7.91 | 8.01 | 7.76 | 7.83 | 7.83 | -0.07 (-0.89%) | 5,151,300 |
23 Aug 2023 | CNY | 8.1 | 8.11 | 7.89 | 7.9 | 7.9 | -0.16 (-1.99%) | 3,836,400 |
22 Aug 2023 | CNY | 7.95 | 8.07 | 7.85 | 8.06 | 8.06 | +0.22 (+2.81%) | 5,107,500 |
21 Aug 2023 | CNY | 7.88 | 8.11 | 7.82 | 7.84 | 7.84 | +0.02 (+0.26%) | 4,535,300 |
18 Aug 2023 | CNY | 8.02 | 8.11 | 7.81 | 7.82 | 7.82 | -0.16 (-2.01%) | 4,321,200 |
17 Aug 2023 | CNY | 7.72 | 7.99 | 7.61 | 7.98 | 7.98 | +0.26 (+3.37%) | 4,858,300 |
16 Aug 2023 | CNY | 7.94 | 7.94 | 7.62 | 7.72 | 7.72 | -0.14 (-1.78%) | 4,789,900 |
15 Aug 2023 | CNY | 8.05 | 8.08 | 7.74 | 7.86 | 7.86 | -0.23 (-2.84%) | 5,461,900 |