Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 9.36 | 11.98 | 8.86 | 11.43 | 11.43 | +1.45 (+14.53%) | 79,502,047 |
19 Sep 2023 | CNY | 9.51 | 10.66 | 9.32 | 9.98 | 9.98 | +0.72 (+7.78%) | 59,378,382 |
18 Sep 2023 | CNY | 9.3 | 9.69 | 9.18 | 9.26 | 9.26 | -0.5 (-5.12%) | 35,551,020 |
15 Sep 2023 | CNY | 9.76 | 10.4 | 9.38 | 9.76 | 9.76 | -0.29 (-2.89%) | 46,813,785 |
14 Sep 2023 | CNY | 10.77 | 10.88 | 9.53 | 10.05 | 10.05 | -0.34 (-3.27%) | 68,045,928 |
13 Sep 2023 | CNY | 8.69 | 10.39 | 8.69 | 10.39 | 10.39 | +1.73 (+19.98%) | 56,834,764 |
12 Sep 2023 | CNY | 8.96 | 9 | 8.51 | 8.66 | 8.66 | -0.38 (-4.20%) | 32,495,865 |
11 Sep 2023 | CNY | 9.21 | 9.69 | 8.51 | 9.04 | 9.04 | -0.62 (-6.42%) | 42,887,296 |
8 Sep 2023 | CNY | 9.5 | 10.35 | 9.5 | 9.66 | 9.66 | -0.49 (-4.83%) | 55,904,320 |
7 Sep 2023 | CNY | 10 | 11.1 | 9.78 | 10.15 | 10.15 | +0.63 (+6.62%) | 74,961,083 |
6 Sep 2023 | CNY | 7.84 | 9.52 | 7.8 | 9.52 | 9.52 | +1.59 (+20.05%) | 37,228,661 |
5 Sep 2023 | CNY | 7.81 | 8.26 | 7.78 | 7.93 | 7.93 | +0.14 (+1.80%) | 13,567,320 |
4 Sep 2023 | CNY | 7.74 | 7.87 | 7.62 | 7.79 | 7.79 | +0.04 (+0.52%) | 4,941,170 |
1 Sep 2023 | CNY | 7.72 | 7.88 | 7.62 | 7.75 | 7.75 | +0.01 (+0.13%) | 4,958,770 |
31 Aug 2023 | CNY | 7.72 | 7.93 | 7.66 | 7.74 | 7.74 | +0.03 (+0.39%) | 6,435,900 |
30 Aug 2023 | CNY | 7.63 | 7.79 | 7.55 | 7.71 | 7.71 | +0.09 (+1.18%) | 5,365,320 |
29 Aug 2023 | CNY | 7.25 | 7.66 | 7.21 | 7.62 | 7.62 | +0.41 (+5.69%) | 8,246,090 |
28 Aug 2023 | CNY | 7.2 | 7.44 | 7.13 | 7.21 | 7.21 | +0.4 (+5.87%) | 8,621,640 |
25 Aug 2023 | CNY | 6.95 | 7.09 | 6.8 | 6.81 | 6.81 | -0.16 (-2.30%) | 2,099,250 |
24 Aug 2023 | CNY | 7.02 | 7.08 | 6.83 | 6.97 | 6.97 | -0.05 (-0.71%) | 2,135,900 |
23 Aug 2023 | CNY | 7.2 | 7.25 | 7.01 | 7.02 | 7.02 | -0.13 (-1.82%) | 3,368,800 |
22 Aug 2023 | CNY | 7.4 | 7.4 | 7.06 | 7.15 | 7.15 | -0.19 (-2.59%) | 3,185,100 |
21 Aug 2023 | CNY | 7.2 | 7.42 | 7.18 | 7.34 | 7.34 | +0.08 (+1.10%) | 2,895,900 |
18 Aug 2023 | CNY | 7.19 | 7.39 | 7.15 | 7.26 | 7.26 | +0.07 (+0.97%) | 3,291,700 |
17 Aug 2023 | CNY | 7.01 | 7.2 | 6.93 | 7.19 | 7.19 | +0.19 (+2.71%) | 1,819,620 |
16 Aug 2023 | CNY | 7.13 | 7.17 | 7 | 7 | 7 | -0.14 (-1.96%) | 1,106,700 |
15 Aug 2023 | CNY | 7.24 | 7.24 | 7.09 | 7.14 | 7.14 | -0.01 (-0.14%) | 1,118,000 |
14 Aug 2023 | CNY | 7.1 | 7.16 | 7 | 7.15 | 7.15 | +0.05 (+0.70%) | 1,632,600 |
11 Aug 2023 | CNY | 7.27 | 7.28 | 7.08 | 7.1 | 7.1 | -0.18 (-2.47%) | 1,427,380 |
10 Aug 2023 | CNY | 7.21 | 7.28 | 7.15 | 7.28 | 7.28 | +0.11 (+1.53%) | 1,139,500 |