Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 7.7 | 7.93 | 7.62 | 7.73 | 7.73 | +0.09 (+1.18%) | 53,698,580 |
22 Sep 2023 | CNY | 7.44 | 7.66 | 7.43 | 7.64 | 7.64 | +0.17 (+2.28%) | 41,636,060 |
21 Sep 2023 | CNY | 7.51 | 7.66 | 7.42 | 7.47 | 7.47 | -0.13 (-1.71%) | 43,874,630 |
20 Sep 2023 | CNY | 7.55 | 7.77 | 7.48 | 7.6 | 7.6 | +0.14 (+1.88%) | 60,025,230 |
19 Sep 2023 | CNY | 7.46 | 7.59 | 7.43 | 7.46 | 7.46 | -0.05 (-0.67%) | 35,941,470 |
18 Sep 2023 | CNY | 7.44 | 7.58 | 7.44 | 7.51 | 7.51 | +0.03 (+0.40%) | 37,547,580 |
15 Sep 2023 | CNY | 7.56 | 7.72 | 7.38 | 7.48 | 7.48 | -0.08 (-1.06%) | 52,679,380 |
14 Sep 2023 | CNY | 7.9 | 7.93 | 7.5 | 7.56 | 7.56 | -0.54 (-6.67%) | 77,932,800 |
13 Sep 2023 | CNY | 7.77 | 8.3 | 7.66 | 8.1 | 8.1 | +0.23 (+2.92%) | 101,458,420 |
12 Sep 2023 | CNY | 7.66 | 7.97 | 7.53 | 7.87 | 7.87 | +0.18 (+2.34%) | 78,655,240 |
11 Sep 2023 | CNY | 7.66 | 7.78 | 7.55 | 7.69 | 7.69 | -0.07 (-0.90%) | 58,715,170 |
8 Sep 2023 | CNY | 8.19 | 8.24 | 7.75 | 7.76 | 7.76 | -0.55 (-6.62%) | 84,703,040 |
7 Sep 2023 | CNY | 8.1 | 8.55 | 8.1 | 8.31 | 8.31 | +0.03 (+0.36%) | 84,596,770 |
6 Sep 2023 | CNY | 8.72 | 8.75 | 8.26 | 8.28 | 8.28 | -0.7 (-7.80%) | 100,045,510 |
5 Sep 2023 | CNY | 9.21 | 9.37 | 8.45 | 8.98 | 8.98 | -0.37 (-3.96%) | 144,803,050 |
4 Sep 2023 | CNY | 8.8 | 9.7 | 8.77 | 9.35 | 9.35 | +0.49 (+5.53%) | 139,997,500 |
1 Sep 2023 | CNY | 8.78 | 9.43 | 8.67 | 8.86 | 8.86 | -0.37 (-4.01%) | 138,324,310 |
31 Aug 2023 | CNY | 8.67 | 9.74 | 8.41 | 9.23 | 9.23 | +0.34 (+3.82%) | 187,218,610 |
30 Aug 2023 | CNY | 9.4 | 9.71 | 8.73 | 8.89 | 8.89 | -0.8 (-8.26%) | 169,856,810 |
29 Aug 2023 | CNY | 10.45 | 10.64 | 9.54 | 9.69 | 9.69 | -0.44 (-4.34%) | 210,941,910 |
28 Aug 2023 | CNY | 10.13 | 10.13 | 9.52 | 10.13 | 10.13 | +0.92 (+9.99%) | 80,781,970 |
25 Aug 2023 | CNY | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | +0.84 (+10.04%) | 15,351,700 |
24 Aug 2023 | CNY | 7.77 | 8.37 | 7.52 | 8.37 | 8.37 | +0.76 (+9.99%) | 109,806,490 |
23 Aug 2023 | CNY | 7.15 | 7.61 | 7.11 | 7.61 | 7.61 | +0.69 (+9.97%) | 81,404,680 |
22 Aug 2023 | CNY | 6.75 | 7.18 | 6.62 | 6.92 | 6.92 | +0.39 (+5.97%) | 109,197,890 |
21 Aug 2023 | CNY | 6.75 | 6.89 | 6.53 | 6.53 | 6.53 | -0.07 (-1.06%) | 51,634,380 |
18 Aug 2023 | CNY | 6.81 | 6.87 | 6.58 | 6.6 | 6.6 | -0.21 (-3.08%) | 34,445,590 |
17 Aug 2023 | CNY | 6.68 | 6.85 | 6.65 | 6.81 | 6.81 | +0.15 (+2.25%) | 36,865,290 |
16 Aug 2023 | CNY | 6.66 | 6.75 | 6.48 | 6.66 | 6.66 | +0.07 (+1.06%) | 44,840,870 |
15 Aug 2023 | CNY | 6.23 | 6.8 | 6.23 | 6.59 | 6.59 | +0.32 (+5.10%) | 65,823,870 |