Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 9.22 | 9.37 | 9.12 | 9.18 | 9.18 | -0.04 (-0.43%) | 1,388,100 |
20 Sep 2023 | CNY | 9.22 | 9.31 | 9.19 | 9.22 | 9.22 | 0.0 (0.0%) | 1,126,700 |
19 Sep 2023 | CNY | 9.54 | 9.54 | 9.22 | 9.22 | 9.22 | -0.3 (-3.15%) | 1,666,500 |
18 Sep 2023 | CNY | 9.18 | 9.64 | 9.17 | 9.52 | 9.52 | +0.35 (+3.82%) | 2,810,600 |
15 Sep 2023 | CNY | 9.41 | 9.41 | 9.14 | 9.17 | 9.17 | -0.11 (-1.19%) | 1,596,500 |
14 Sep 2023 | CNY | 9.42 | 9.43 | 9.24 | 9.28 | 9.28 | -0.14 (-1.49%) | 1,733,400 |
13 Sep 2023 | CNY | 9.56 | 9.58 | 9.37 | 9.42 | 9.42 | -0.14 (-1.46%) | 1,502,300 |
12 Sep 2023 | CNY | 9.58 | 9.67 | 9.49 | 9.56 | 9.56 | -0.01 (-0.10%) | 1,678,900 |
11 Sep 2023 | CNY | 9.7 | 9.75 | 9.52 | 9.57 | 9.57 | -0.13 (-1.34%) | 2,429,160 |
8 Sep 2023 | CNY | 9.43 | 9.76 | 9.43 | 9.7 | 9.7 | +0.19 (+2.00%) | 3,174,760 |
7 Sep 2023 | CNY | 9.68 | 9.69 | 9.48 | 9.51 | 9.51 | -0.19 (-1.96%) | 1,819,700 |
6 Sep 2023 | CNY | 9.52 | 9.71 | 9.5 | 9.7 | 9.7 | +0.1 (+1.04%) | 2,270,900 |
5 Sep 2023 | CNY | 9.56 | 9.62 | 9.49 | 9.6 | 9.6 | +0.04 (+0.42%) | 2,396,180 |
4 Sep 2023 | CNY | 9.54 | 9.65 | 9.4 | 9.56 | 9.56 | +0.06 (+0.63%) | 1,954,700 |
1 Sep 2023 | CNY | 9.63 | 9.63 | 9.4 | 9.5 | 9.5 | -0.06 (-0.63%) | 1,418,100 |
31 Aug 2023 | CNY | 9.57 | 9.66 | 9.41 | 9.56 | 9.56 | -0.03 (-0.31%) | 2,873,900 |
30 Aug 2023 | CNY | 9.36 | 9.68 | 9.28 | 9.59 | 9.59 | +0.26 (+2.79%) | 4,799,000 |
29 Aug 2023 | CNY | 8.85 | 9.35 | 8.8 | 9.33 | 9.33 | +0.49 (+5.54%) | 3,807,600 |
28 Aug 2023 | CNY | 9.28 | 9.28 | 8.79 | 8.84 | 8.84 | +0.04 (+0.45%) | 2,676,300 |
25 Aug 2023 | CNY | 9.03 | 9.05 | 8.79 | 8.8 | 8.8 | -0.17 (-1.90%) | 1,585,800 |
24 Aug 2023 | CNY | 9.09 | 9.11 | 8.86 | 8.97 | 8.97 | -0.07 (-0.77%) | 1,521,200 |
23 Aug 2023 | CNY | 9.16 | 9.17 | 8.95 | 9.04 | 9.04 | -0.1 (-1.09%) | 1,455,600 |
22 Aug 2023 | CNY | 9.27 | 9.34 | 8.96 | 9.14 | 9.14 | -0.07 (-0.76%) | 1,640,700 |
21 Aug 2023 | CNY | 9.3 | 9.38 | 9.21 | 9.21 | 9.21 | -0.1 (-1.07%) | 1,958,383 |
18 Aug 2023 | CNY | 9.21 | 9.45 | 9.12 | 9.31 | 9.31 | +0.1 (+1.09%) | 3,137,600 |
17 Aug 2023 | CNY | 8.95 | 9.23 | 8.83 | 9.21 | 9.21 | +0.34 (+3.83%) | 2,662,980 |
16 Aug 2023 | CNY | 9.05 | 9.08 | 8.86 | 8.87 | 8.87 | -0.18 (-1.99%) | 1,721,240 |
15 Aug 2023 | CNY | 9.19 | 9.26 | 8.97 | 9.05 | 9.05 | -0.1 (-1.09%) | 1,841,988 |
14 Aug 2023 | CNY | 9.11 | 9.16 | 8.93 | 9.15 | 9.15 | +0.02 (+0.22%) | 2,162,140 |
11 Aug 2023 | CNY | 9.07 | 9.32 | 9.05 | 9.13 | 9.13 | +0.03 (+0.33%) | 2,605,600 |