Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 9.05 | 9.25 | 9.04 | 9.19 | 9.19 | +0.17 (+1.88%) | 2,699,324 |
27 Sep 2023 | CNY | 9.15 | 9.22 | 9.02 | 9.02 | 9.02 | -0.13 (-1.42%) | 3,818,500 |
26 Sep 2023 | CNY | 9.32 | 9.35 | 9.1 | 9.15 | 9.15 | -0.09 (-0.97%) | 3,236,437 |
25 Sep 2023 | CNY | 9.23 | 9.41 | 9.19 | 9.24 | 9.24 | +0.01 (+0.11%) | 2,404,267 |
22 Sep 2023 | CNY | 9 | 9.25 | 8.88 | 9.23 | 9.23 | +0.27 (+3.01%) | 2,834,067 |
21 Sep 2023 | CNY | 8.99 | 9.13 | 8.93 | 8.96 | 8.96 | -0.04 (-0.44%) | 1,994,500 |
20 Sep 2023 | CNY | 9.03 | 9.22 | 8.99 | 9 | 9 | -0.05 (-0.55%) | 2,175,100 |
19 Sep 2023 | CNY | 9.24 | 9.24 | 9.02 | 9.05 | 9.05 | -0.16 (-1.74%) | 2,138,044 |
18 Sep 2023 | CNY | 9.1 | 9.37 | 8.98 | 9.21 | 9.21 | +0.11 (+1.21%) | 2,712,400 |
15 Sep 2023 | CNY | 9.24 | 9.24 | 9 | 9.1 | 9.1 | -0.01 (-0.11%) | 2,837,300 |
14 Sep 2023 | CNY | 9.19 | 9.3 | 9.03 | 9.11 | 9.11 | -0.19 (-2.04%) | 2,664,200 |
13 Sep 2023 | CNY | 9.45 | 9.49 | 9.22 | 9.3 | 9.3 | -0.18 (-1.90%) | 2,264,700 |
12 Sep 2023 | CNY | 9.5 | 9.52 | 9.35 | 9.48 | 9.48 | +0.03 (+0.32%) | 2,225,900 |
11 Sep 2023 | CNY | 9.58 | 9.58 | 9.31 | 9.45 | 9.45 | -0.01 (-0.11%) | 3,002,700 |
8 Sep 2023 | CNY | 9.33 | 9.59 | 9.33 | 9.46 | 9.46 | +0.11 (+1.18%) | 2,308,040 |
7 Sep 2023 | CNY | 9.58 | 9.58 | 9.33 | 9.35 | 9.35 | -0.21 (-2.20%) | 2,713,700 |
6 Sep 2023 | CNY | 9.3 | 9.61 | 9.2 | 9.56 | 9.56 | +0.26 (+2.80%) | 3,632,200 |
5 Sep 2023 | CNY | 9.15 | 9.36 | 9.15 | 9.3 | 9.3 | +0.08 (+0.87%) | 3,171,580 |
4 Sep 2023 | CNY | 9.03 | 9.27 | 9.03 | 9.22 | 9.22 | +0.19 (+2.10%) | 2,819,780 |
1 Sep 2023 | CNY | 9.16 | 9.2 | 8.92 | 9.03 | 9.03 | -0.13 (-1.42%) | 2,940,200 |
31 Aug 2023 | CNY | 9.05 | 9.21 | 9.01 | 9.16 | 9.16 | +0.11 (+1.22%) | 4,689,000 |
30 Aug 2023 | CNY | 8.87 | 9.11 | 8.81 | 9.05 | 9.05 | +0.27 (+3.08%) | 4,578,200 |
29 Aug 2023 | CNY | 8.31 | 8.8 | 8.3 | 8.78 | 8.78 | +0.46 (+5.53%) | 5,200,695 |
28 Aug 2023 | CNY | 8.74 | 8.8 | 8.3 | 8.32 | 8.32 | 0.0 (0.0%) | 4,992,874 |
25 Aug 2023 | CNY | 8.65 | 8.65 | 8.29 | 8.32 | 8.32 | -0.28 (-3.26%) | 3,815,302 |
24 Aug 2023 | CNY | 8.65 | 8.71 | 8.42 | 8.6 | 8.6 | +0.05 (+0.58%) | 3,255,000 |
23 Aug 2023 | CNY | 8.7 | 8.76 | 8.5 | 8.55 | 8.55 | -0.19 (-2.17%) | 2,527,880 |
22 Aug 2023 | CNY | 8.88 | 8.98 | 8.53 | 8.74 | 8.74 | -0.05 (-0.57%) | 3,796,200 |
21 Aug 2023 | CNY | 8.97 | 9.06 | 8.79 | 8.79 | 8.79 | -0.19 (-2.12%) | 3,955,477 |
18 Aug 2023 | CNY | 9.1 | 9.21 | 8.96 | 8.98 | 8.98 | -0.12 (-1.32%) | 3,509,900 |