Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 8.4 | 8.5 | 8.22 | 8.3 | 8.3 | -0.14 (-1.66%) | 4,608,800 |
22 Sep 2023 | CNY | 8.15 | 8.45 | 8.13 | 8.44 | 8.44 | +0.26 (+3.18%) | 5,267,800 |
21 Sep 2023 | CNY | 8.28 | 8.32 | 8.14 | 8.18 | 8.18 | -0.04 (-0.49%) | 4,054,200 |
20 Sep 2023 | CNY | 8.28 | 8.38 | 8.21 | 8.22 | 8.22 | -0.08 (-0.96%) | 4,240,400 |
19 Sep 2023 | CNY | 8.47 | 8.49 | 8.28 | 8.3 | 8.3 | -0.21 (-2.47%) | 4,367,650 |
18 Sep 2023 | CNY | 8.43 | 8.56 | 8.4 | 8.51 | 8.51 | +0.06 (+0.71%) | 3,781,450 |
15 Sep 2023 | CNY | 8.61 | 8.65 | 8.43 | 8.45 | 8.45 | -0.15 (-1.74%) | 4,990,700 |
14 Sep 2023 | CNY | 8.72 | 8.79 | 8.53 | 8.6 | 8.6 | -0.12 (-1.38%) | 5,509,800 |
13 Sep 2023 | CNY | 8.88 | 8.92 | 8.68 | 8.72 | 8.72 | -0.19 (-2.13%) | 6,447,000 |
12 Sep 2023 | CNY | 9 | 9.07 | 8.88 | 8.91 | 8.91 | -0.11 (-1.22%) | 5,520,200 |
11 Sep 2023 | CNY | 9.11 | 9.2 | 8.93 | 9.02 | 9.02 | -0.06 (-0.66%) | 6,660,400 |
8 Sep 2023 | CNY | 8.98 | 9.28 | 8.81 | 9.08 | 9.08 | +0.06 (+0.67%) | 9,738,500 |
7 Sep 2023 | CNY | 9.06 | 9.15 | 8.99 | 9.02 | 9.02 | -0.04 (-0.44%) | 7,209,090 |
6 Sep 2023 | CNY | 8.85 | 9.08 | 8.78 | 9.06 | 9.06 | +0.18 (+2.03%) | 7,780,500 |
5 Sep 2023 | CNY | 8.9 | 8.97 | 8.86 | 8.88 | 8.88 | -0.03 (-0.34%) | 5,618,700 |
4 Sep 2023 | CNY | 8.7 | 8.93 | 8.69 | 8.91 | 8.91 | +0.24 (+2.77%) | 8,163,300 |
1 Sep 2023 | CNY | 8.99 | 8.99 | 8.61 | 8.67 | 8.67 | -0.17 (-1.92%) | 6,466,500 |
31 Aug 2023 | CNY | 8.89 | 8.95 | 8.78 | 8.84 | 8.84 | -0.08 (-0.90%) | 4,397,100 |
30 Aug 2023 | CNY | 8.7 | 8.95 | 8.7 | 8.92 | 8.92 | +0.24 (+2.76%) | 6,595,000 |
29 Aug 2023 | CNY | 8.22 | 8.68 | 8.22 | 8.68 | 8.68 | +0.48 (+5.85%) | 8,739,500 |
28 Aug 2023 | CNY | 8.46 | 8.64 | 8.2 | 8.2 | 8.2 | +0.15 (+1.86%) | 9,334,400 |
25 Aug 2023 | CNY | 8.51 | 8.56 | 8.01 | 8.05 | 8.05 | -0.49 (-5.74%) | 9,242,460 |
24 Aug 2023 | CNY | 8.66 | 8.8 | 8.46 | 8.54 | 8.54 | -0.12 (-1.39%) | 6,214,260 |
23 Aug 2023 | CNY | 8.75 | 8.86 | 8.65 | 8.66 | 8.66 | -0.16 (-1.81%) | 5,417,000 |
22 Aug 2023 | CNY | 8.55 | 8.83 | 8.55 | 8.82 | 8.82 | +0.34 (+4.01%) | 10,656,880 |
21 Aug 2023 | CNY | 8.41 | 8.84 | 8.4 | 8.48 | 8.48 | -0.02 (-0.24%) | 7,969,120 |
18 Aug 2023 | CNY | 8.78 | 8.96 | 8.48 | 8.5 | 8.5 | -0.28 (-3.19%) | 12,898,150 |
17 Aug 2023 | CNY | 8.73 | 8.82 | 8.1 | 8.78 | 8.78 | -0.17 (-1.90%) | 21,764,990 |
16 Aug 2023 | CNY | 8.73 | 9.16 | 8.55 | 8.95 | 8.95 | +0.2 (+2.29%) | 18,556,660 |
15 Aug 2023 | CNY | 8.83 | 8.88 | 8.69 | 8.75 | 8.75 | -0.06 (-0.68%) | 2,771,100 |