Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 9.84 | 9.87 | 9.69 | 9.73 | 9.73 | -0.09 (-0.92%) | 14,607,950 |
22 Sep 2023 | CNY | 9.45 | 9.85 | 9.4 | 9.82 | 9.82 | +0.37 (+3.92%) | 22,638,880 |
21 Sep 2023 | CNY | 9.35 | 9.6 | 9.35 | 9.45 | 9.45 | +0.07 (+0.75%) | 14,676,110 |
20 Sep 2023 | CNY | 9.42 | 9.58 | 9.35 | 9.38 | 9.38 | -0.03 (-0.32%) | 11,969,460 |
19 Sep 2023 | CNY | 9.64 | 9.7 | 9.38 | 9.41 | 9.41 | -0.24 (-2.49%) | 14,729,590 |
18 Sep 2023 | CNY | 9.68 | 9.77 | 9.62 | 9.65 | 9.65 | -0.06 (-0.62%) | 10,996,680 |
15 Sep 2023 | CNY | 9.83 | 9.96 | 9.66 | 9.71 | 9.71 | -0.1 (-1.02%) | 14,487,410 |
14 Sep 2023 | CNY | 9.88 | 9.93 | 9.75 | 9.81 | 9.81 | -0.06 (-0.61%) | 11,631,210 |
13 Sep 2023 | CNY | 10.21 | 10.21 | 9.8 | 9.87 | 9.87 | -0.35 (-3.42%) | 22,972,960 |
12 Sep 2023 | CNY | 10.18 | 10.28 | 10.11 | 10.22 | 10.22 | +0.03 (+0.29%) | 16,191,100 |
11 Sep 2023 | CNY | 10.01 | 10.3 | 9.93 | 10.19 | 10.19 | +0.21 (+2.10%) | 23,949,510 |
8 Sep 2023 | CNY | 9.91 | 10.08 | 9.86 | 9.98 | 9.98 | 0.0 (0.0%) | 14,115,270 |
7 Sep 2023 | CNY | 10.03 | 10.16 | 9.96 | 9.98 | 9.98 | -0.07 (-0.70%) | 16,969,380 |
6 Sep 2023 | CNY | 9.93 | 10.09 | 9.83 | 10.05 | 10.05 | +0.06 (+0.60%) | 17,168,910 |
5 Sep 2023 | CNY | 10.05 | 10.14 | 9.96 | 9.99 | 9.99 | -0.1 (-0.99%) | 14,026,260 |
4 Sep 2023 | CNY | 9.96 | 10.1 | 9.89 | 10.09 | 10.09 | +0.17 (+1.71%) | 15,988,180 |
1 Sep 2023 | CNY | 10.03 | 10.1 | 9.86 | 9.92 | 9.92 | -0.09 (-0.90%) | 14,898,560 |
31 Aug 2023 | CNY | 10 | 10.1 | 9.93 | 10.01 | 10.01 | 0.0 (0.0%) | 15,761,820 |
30 Aug 2023 | CNY | 9.91 | 10.08 | 9.85 | 10.01 | 10.01 | +0.15 (+1.52%) | 22,856,110 |
29 Aug 2023 | CNY | 9.33 | 9.92 | 9.3 | 9.86 | 9.86 | +0.51 (+5.45%) | 29,341,580 |
28 Aug 2023 | CNY | 10 | 10.04 | 9.33 | 9.35 | 9.35 | +0.06 (+0.65%) | 26,921,450 |
25 Aug 2023 | CNY | 9.76 | 9.81 | 9.25 | 9.29 | 9.29 | -0.59 (-5.97%) | 32,366,670 |
24 Aug 2023 | CNY | 10.05 | 10.14 | 9.88 | 9.88 | 9.88 | -0.03 (-0.30%) | 22,090,190 |
23 Aug 2023 | CNY | 10.05 | 10.13 | 9.89 | 9.91 | 9.91 | -0.17 (-1.69%) | 16,176,260 |
22 Aug 2023 | CNY | 9.95 | 10.11 | 9.79 | 10.08 | 10.08 | +0.34 (+3.49%) | 21,933,960 |
21 Aug 2023 | CNY | 9.7 | 9.99 | 9.66 | 9.74 | 9.74 | +0.04 (+0.41%) | 16,709,900 |
18 Aug 2023 | CNY | 10.02 | 10.11 | 9.7 | 9.7 | 9.7 | -0.34 (-3.39%) | 18,692,970 |
17 Aug 2023 | CNY | 9.93 | 10.09 | 9.77 | 10.04 | 10.04 | +0.05 (+0.50%) | 14,175,550 |
16 Aug 2023 | CNY | 10.19 | 10.23 | 9.93 | 9.99 | 9.99 | -0.21 (-2.06%) | 15,982,990 |
15 Aug 2023 | CNY | 10.48 | 10.5 | 10.12 | 10.2 | 10.2 | -0.29 (-2.76%) | 15,911,570 |