Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 7.72 | 7.77 | 7.53 | 7.58 | 7.58 | -0.14 (-1.81%) | 5,052,800 |
13 Oct 2023 | CNY | 7.87 | 7.9 | 7.69 | 7.72 | 7.72 | -0.18 (-2.28%) | 4,689,500 |
12 Oct 2023 | CNY | 8.15 | 8.15 | 7.87 | 7.9 | 7.9 | -0.16 (-1.99%) | 6,286,700 |
11 Oct 2023 | CNY | 8.09 | 8.22 | 7.92 | 8.06 | 8.06 | +0.04 (+0.50%) | 5,541,050 |
10 Oct 2023 | CNY | 8.1 | 8.17 | 8.01 | 8.02 | 8.02 | +0.02 (+0.25%) | 4,345,000 |
9 Oct 2023 | CNY | 8.18 | 8.19 | 7.97 | 8 | 8 | -0.18 (-2.20%) | 4,529,800 |
28 Sep 2023 | CNY | 8.08 | 8.24 | 8.05 | 8.18 | 8.18 | +0.1 (+1.24%) | 6,130,900 |
27 Sep 2023 | CNY | 8.05 | 8.17 | 7.97 | 8.08 | 8.08 | +0.03 (+0.37%) | 5,143,600 |
26 Sep 2023 | CNY | 7.92 | 8.14 | 7.9 | 8.05 | 8.05 | +0.11 (+1.39%) | 6,858,510 |
25 Sep 2023 | CNY | 8.07 | 8.08 | 7.82 | 7.94 | 7.94 | -0.09 (-1.12%) | 6,820,200 |
22 Sep 2023 | CNY | 7.63 | 8.04 | 7.63 | 8.03 | 8.03 | +0.37 (+4.83%) | 7,647,260 |
21 Sep 2023 | CNY | 7.76 | 7.8 | 7.66 | 7.66 | 7.66 | -0.05 (-0.65%) | 4,515,360 |
20 Sep 2023 | CNY | 7.8 | 7.85 | 7.67 | 7.71 | 7.71 | -0.04 (-0.52%) | 4,288,200 |
19 Sep 2023 | CNY | 8.02 | 8.03 | 7.7 | 7.75 | 7.75 | -0.24 (-3.00%) | 6,532,260 |
18 Sep 2023 | CNY | 7.93 | 8.08 | 7.82 | 7.99 | 7.99 | +0.04 (+0.50%) | 5,812,800 |
15 Sep 2023 | CNY | 7.92 | 7.99 | 7.86 | 7.95 | 7.95 | +0.08 (+1.02%) | 4,112,000 |
14 Sep 2023 | CNY | 8.07 | 8.07 | 7.8 | 7.87 | 7.87 | -0.19 (-2.36%) | 5,703,800 |
13 Sep 2023 | CNY | 8.28 | 8.28 | 7.97 | 8.06 | 8.06 | -0.18 (-2.18%) | 5,893,100 |
12 Sep 2023 | CNY | 8.39 | 8.4 | 8.23 | 8.24 | 8.24 | -0.14 (-1.67%) | 3,302,500 |
11 Sep 2023 | CNY | 8.34 | 8.46 | 8.25 | 8.38 | 8.38 | +0.09 (+1.09%) | 4,820,100 |
8 Sep 2023 | CNY | 8.5 | 8.54 | 8.28 | 8.29 | 8.29 | -0.21 (-2.47%) | 5,117,200 |
7 Sep 2023 | CNY | 8.64 | 8.76 | 8.47 | 8.5 | 8.5 | -0.16 (-1.85%) | 5,775,800 |
6 Sep 2023 | CNY | 8.64 | 8.69 | 8.47 | 8.66 | 8.66 | +0.02 (+0.23%) | 6,443,300 |
5 Sep 2023 | CNY | 8.71 | 8.8 | 8.61 | 8.64 | 8.64 | -0.09 (-1.03%) | 5,683,000 |
4 Sep 2023 | CNY | 8.56 | 8.74 | 8.52 | 8.73 | 8.73 | +0.16 (+1.87%) | 7,590,600 |
1 Sep 2023 | CNY | 8.61 | 8.72 | 8.53 | 8.57 | 8.57 | -0.01 (-0.12%) | 5,099,200 |
31 Aug 2023 | CNY | 8.8 | 8.8 | 8.5 | 8.58 | 8.58 | -0.07 (-0.81%) | 7,150,900 |
30 Aug 2023 | CNY | 8.53 | 8.73 | 8.46 | 8.65 | 8.65 | +0.18 (+2.13%) | 8,945,000 |
29 Aug 2023 | CNY | 8.07 | 8.49 | 8.07 | 8.47 | 8.47 | +0.35 (+4.31%) | 10,466,500 |
28 Aug 2023 | CNY | 8.33 | 8.41 | 8.08 | 8.12 | 8.12 | +0.13 (+1.63%) | 7,817,470 |