Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | CNY | 8.08 | 8.26 | 7.98 | 8.16 | 8.16 | +0.12 (+1.49%) | 3,696,100 |
24 Oct 2023 | CNY | 7.59 | 8.06 | 7.59 | 8.04 | 8.04 | +0.43 (+5.65%) | 4,212,600 |
23 Oct 2023 | CNY | 7.95 | 7.95 | 7.57 | 7.61 | 7.61 | -0.22 (-2.81%) | 2,834,221 |
20 Oct 2023 | CNY | 7.89 | 8.1 | 7.8 | 7.83 | 7.83 | -0.07 (-0.89%) | 2,845,200 |
19 Oct 2023 | CNY | 7.9 | 8.13 | 7.81 | 7.9 | 7.9 | +0.05 (+0.64%) | 3,443,900 |
18 Oct 2023 | CNY | 8.02 | 8.06 | 7.85 | 7.85 | 7.85 | -0.15 (-1.88%) | 2,209,100 |
17 Oct 2023 | CNY | 8.02 | 8.02 | 7.92 | 8 | 8 | +0.04 (+0.50%) | 1,716,500 |
16 Oct 2023 | CNY | 8.04 | 8.05 | 7.91 | 7.96 | 7.96 | -0.03 (-0.38%) | 2,490,400 |
13 Oct 2023 | CNY | 8.08 | 8.13 | 7.94 | 7.99 | 7.99 | -0.13 (-1.60%) | 3,132,250 |
12 Oct 2023 | CNY | 8.34 | 8.36 | 8.06 | 8.12 | 8.12 | -0.13 (-1.58%) | 2,787,500 |
11 Oct 2023 | CNY | 8.34 | 8.35 | 8.1 | 8.25 | 8.25 | -0.04 (-0.48%) | 3,131,100 |
10 Oct 2023 | CNY | 8.42 | 8.5 | 8.25 | 8.29 | 8.29 | -0.05 (-0.60%) | 2,697,500 |
9 Oct 2023 | CNY | 8.38 | 8.46 | 8.32 | 8.34 | 8.34 | -0.02 (-0.24%) | 3,323,200 |
28 Sep 2023 | CNY | 8.45 | 8.46 | 8.33 | 8.36 | 8.36 | -0.05 (-0.59%) | 3,307,400 |
27 Sep 2023 | CNY | 8.38 | 8.48 | 8.23 | 8.41 | 8.41 | +0.11 (+1.33%) | 4,931,488 |
26 Sep 2023 | CNY | 8.2 | 8.38 | 8.14 | 8.3 | 8.3 | +0.06 (+0.73%) | 5,575,487 |
25 Sep 2023 | CNY | 8.2 | 8.45 | 8.07 | 8.24 | 8.24 | +0.18 (+2.23%) | 5,374,825 |
22 Sep 2023 | CNY | 7.93 | 8.09 | 7.8 | 8.06 | 8.06 | +0.22 (+2.81%) | 3,373,300 |
21 Sep 2023 | CNY | 7.84 | 7.97 | 7.78 | 7.84 | 7.84 | -0.02 (-0.25%) | 2,231,071 |
20 Sep 2023 | CNY | 7.89 | 7.97 | 7.85 | 7.86 | 7.86 | -0.01 (-0.13%) | 1,724,461 |
19 Sep 2023 | CNY | 8.06 | 8.1 | 7.85 | 7.87 | 7.87 | -0.17 (-2.11%) | 2,144,857 |
18 Sep 2023 | CNY | 8.01 | 8.13 | 7.75 | 8.04 | 8.04 | +0.19 (+2.42%) | 3,326,050 |
15 Sep 2023 | CNY | 7.89 | 7.94 | 7.78 | 7.85 | 7.85 | +0.01 (+0.13%) | 2,694,372 |
14 Sep 2023 | CNY | 7.98 | 8.01 | 7.76 | 7.84 | 7.84 | -0.07 (-0.88%) | 2,460,100 |
13 Sep 2023 | CNY | 8 | 8.07 | 7.87 | 7.91 | 7.91 | -0.06 (-0.75%) | 3,615,500 |
12 Sep 2023 | CNY | 8.06 | 8.14 | 7.94 | 7.97 | 7.97 | -0.1 (-1.24%) | 2,085,158 |
11 Sep 2023 | CNY | 8.06 | 8.12 | 7.95 | 8.07 | 8.07 | +0.02 (+0.25%) | 2,450,000 |
8 Sep 2023 | CNY | 8.07 | 8.15 | 8 | 8.05 | 8.05 | +0.01 (+0.12%) | 2,654,700 |
7 Sep 2023 | CNY | 8.18 | 8.24 | 8 | 8.04 | 8.04 | -0.12 (-1.47%) | 2,867,600 |
6 Sep 2023 | CNY | 8.15 | 8.22 | 8.1 | 8.16 | 8.16 | -0.04 (-0.49%) | 2,851,900 |