Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 8.13 | 8.32 | 8.09 | 8.22 | 8.22 | +0.08 (+0.98%) | 9,394,340 |
22 Sep 2023 | CNY | 7.83 | 8.18 | 7.78 | 8.14 | 8.14 | +0.3 (+3.83%) | 10,343,500 |
21 Sep 2023 | CNY | 7.97 | 8.04 | 7.79 | 7.84 | 7.84 | -0.16 (-2%) | 8,874,310 |
20 Sep 2023 | CNY | 8.27 | 8.29 | 7.98 | 8 | 8 | -0.22 (-2.68%) | 7,215,230 |
19 Sep 2023 | CNY | 8.22 | 8.35 | 8.14 | 8.22 | 8.22 | -0.04 (-0.48%) | 8,765,230 |
18 Sep 2023 | CNY | 8 | 8.31 | 7.86 | 8.26 | 8.26 | +0.24 (+2.99%) | 16,331,360 |
15 Sep 2023 | CNY | 8.19 | 8.21 | 7.98 | 8.02 | 8.02 | -0.18 (-2.20%) | 11,006,000 |
14 Sep 2023 | CNY | 8.01 | 8.33 | 7.96 | 8.2 | 8.2 | +0.15 (+1.86%) | 15,540,200 |
13 Sep 2023 | CNY | 8.1 | 8.21 | 7.95 | 8.05 | 8.05 | -0.11 (-1.35%) | 13,646,200 |
12 Sep 2023 | CNY | 8.5 | 8.5 | 8.13 | 8.16 | 8.16 | -0.33 (-3.89%) | 22,752,800 |
11 Sep 2023 | CNY | 8.86 | 8.9 | 8.47 | 8.49 | 8.49 | -0.54 (-5.98%) | 25,968,240 |
8 Sep 2023 | CNY | 9.16 | 9.3 | 8.68 | 9.03 | 9.03 | -0.68 (-7.00%) | 38,212,120 |
7 Sep 2023 | CNY | 8.55 | 10.15 | 8.42 | 9.71 | 9.71 | +1.25 (+14.78%) | 49,292,920 |
6 Sep 2023 | CNY | 8.24 | 8.8 | 8.11 | 8.46 | 8.46 | +0.22 (+2.67%) | 13,953,200 |
5 Sep 2023 | CNY | 8.28 | 8.32 | 8.2 | 8.24 | 8.24 | -0.09 (-1.08%) | 3,138,100 |
4 Sep 2023 | CNY | 8.31 | 8.34 | 8.23 | 8.33 | 8.33 | +0.08 (+0.97%) | 2,960,500 |
1 Sep 2023 | CNY | 8.36 | 8.38 | 8.18 | 8.25 | 8.25 | -0.05 (-0.60%) | 3,076,000 |
31 Aug 2023 | CNY | 8.35 | 8.38 | 8.21 | 8.3 | 8.3 | -0.08 (-0.95%) | 3,371,600 |
30 Aug 2023 | CNY | 8.36 | 8.44 | 8.26 | 8.38 | 8.38 | +0.01 (+0.12%) | 5,101,800 |
29 Aug 2023 | CNY | 8.08 | 8.39 | 8.01 | 8.37 | 8.37 | +0.29 (+3.59%) | 5,289,400 |
28 Aug 2023 | CNY | 8.39 | 8.41 | 8.06 | 8.08 | 8.08 | +0.14 (+1.76%) | 6,488,500 |
25 Aug 2023 | CNY | 8.12 | 8.2 | 7.89 | 7.94 | 7.94 | -0.21 (-2.58%) | 3,716,000 |
24 Aug 2023 | CNY | 7.99 | 8.29 | 7.99 | 8.15 | 8.15 | +0.15 (+1.88%) | 4,129,400 |
23 Aug 2023 | CNY | 7.98 | 8.16 | 7.81 | 8 | 8 | +0.05 (+0.63%) | 3,749,900 |
22 Aug 2023 | CNY | 7.9 | 7.97 | 7.74 | 7.95 | 7.95 | +0.14 (+1.79%) | 2,503,700 |
21 Aug 2023 | CNY | 7.77 | 8.02 | 7.77 | 7.81 | 7.81 | +0.01 (+0.13%) | 2,614,200 |
18 Aug 2023 | CNY | 7.96 | 8.07 | 7.79 | 7.8 | 7.8 | -0.16 (-2.01%) | 2,701,000 |
17 Aug 2023 | CNY | 7.85 | 7.98 | 7.77 | 7.96 | 7.96 | +0.1 (+1.27%) | 2,441,000 |
16 Aug 2023 | CNY | 8.01 | 8.05 | 7.85 | 7.86 | 7.86 | -0.19 (-2.36%) | 2,671,700 |
15 Aug 2023 | CNY | 8.23 | 8.24 | 8 | 8.05 | 8.05 | -0.11 (-1.35%) | 3,146,830 |