Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 7.89 | 8.78 | 7.74 | 8.31 | 8.31 | +0.47 (+5.99%) | 32,532,490 |
13 Oct 2023 | CNY | 7.35 | 7.98 | 7.3 | 7.84 | 7.84 | +0.47 (+6.38%) | 18,246,890 |
12 Oct 2023 | CNY | 7.39 | 7.4 | 7.28 | 7.37 | 7.37 | +0.06 (+0.82%) | 2,341,650 |
11 Oct 2023 | CNY | 7.24 | 7.41 | 7.24 | 7.31 | 7.31 | +0.07 (+0.97%) | 2,733,100 |
10 Oct 2023 | CNY | 7.36 | 7.42 | 7.22 | 7.24 | 7.24 | -0.12 (-1.63%) | 2,485,800 |
9 Oct 2023 | CNY | 7.37 | 7.45 | 7.31 | 7.36 | 7.36 | -0.04 (-0.54%) | 2,916,200 |
28 Sep 2023 | CNY | 7.45 | 7.49 | 7.39 | 7.4 | 7.4 | -0.05 (-0.67%) | 2,905,700 |
27 Sep 2023 | CNY | 7.26 | 7.5 | 7.25 | 7.45 | 7.45 | +0.2 (+2.76%) | 4,973,400 |
26 Sep 2023 | CNY | 7.3 | 7.34 | 7.23 | 7.25 | 7.25 | -0.08 (-1.09%) | 2,021,010 |
25 Sep 2023 | CNY | 7.3 | 7.37 | 7.22 | 7.33 | 7.33 | +0.05 (+0.69%) | 2,674,000 |
22 Sep 2023 | CNY | 7.2 | 7.3 | 7.17 | 7.28 | 7.28 | +0.03 (+0.41%) | 3,377,100 |
21 Sep 2023 | CNY | 7.31 | 7.32 | 7.22 | 7.25 | 7.25 | -0.06 (-0.82%) | 2,018,700 |
20 Sep 2023 | CNY | 7.3 | 7.38 | 7.23 | 7.31 | 7.31 | +0.02 (+0.27%) | 2,757,000 |
19 Sep 2023 | CNY | 7.27 | 7.35 | 7.24 | 7.29 | 7.29 | -0.03 (-0.41%) | 2,731,900 |
18 Sep 2023 | CNY | 7.42 | 7.45 | 7.26 | 7.32 | 7.32 | -0.09 (-1.21%) | 4,015,900 |
15 Sep 2023 | CNY | 7.45 | 7.45 | 7.28 | 7.41 | 7.41 | +0.08 (+1.09%) | 4,822,800 |
14 Sep 2023 | CNY | 7.36 | 7.4 | 7.24 | 7.33 | 7.33 | -0.03 (-0.41%) | 3,674,100 |
13 Sep 2023 | CNY | 7.35 | 7.46 | 7.27 | 7.36 | 7.36 | -0.07 (-0.94%) | 3,973,900 |
12 Sep 2023 | CNY | 7.33 | 7.48 | 7.26 | 7.43 | 7.43 | +0.1 (+1.36%) | 4,436,800 |
11 Sep 2023 | CNY | 7.11 | 7.36 | 7.07 | 7.33 | 7.33 | +0.25 (+3.53%) | 5,638,800 |
8 Sep 2023 | CNY | 7.1 | 7.16 | 7.02 | 7.08 | 7.08 | +0.02 (+0.28%) | 3,259,000 |
7 Sep 2023 | CNY | 7.22 | 7.22 | 7.06 | 7.06 | 7.06 | -0.13 (-1.81%) | 2,144,800 |
6 Sep 2023 | CNY | 7.25 | 7.26 | 7.13 | 7.19 | 7.19 | -0.01 (-0.14%) | 2,877,000 |
5 Sep 2023 | CNY | 7.26 | 7.29 | 7.16 | 7.2 | 7.2 | -0.06 (-0.83%) | 2,658,820 |
4 Sep 2023 | CNY | 7.32 | 7.33 | 7.22 | 7.26 | 7.26 | -0.03 (-0.41%) | 2,494,600 |
1 Sep 2023 | CNY | 7.24 | 7.32 | 7.16 | 7.29 | 7.29 | +0.09 (+1.25%) | 2,954,400 |
31 Aug 2023 | CNY | 7.23 | 7.23 | 7.1 | 7.2 | 7.2 | -0.02 (-0.28%) | 3,039,000 |
30 Aug 2023 | CNY | 7.2 | 7.24 | 7.13 | 7.22 | 7.22 | +0.04 (+0.56%) | 3,435,900 |
29 Aug 2023 | CNY | 7.03 | 7.18 | 6.94 | 7.18 | 7.18 | +0.22 (+3.16%) | 4,381,300 |
28 Aug 2023 | CNY | 7.2 | 7.26 | 6.93 | 6.96 | 6.96 | +0.13 (+1.90%) | 6,681,200 |