Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 9.8 | 10.08 | 9.73 | 9.77 | 9.77 | -0.03 (-0.31%) | 4,294,320 |
13 Oct 2023 | CNY | 9.89 | 9.89 | 9.74 | 9.8 | 9.8 | -0.11 (-1.11%) | 1,908,200 |
12 Oct 2023 | CNY | 9.83 | 9.91 | 9.81 | 9.91 | 9.91 | +0.07 (+0.71%) | 1,995,600 |
11 Oct 2023 | CNY | 9.92 | 9.93 | 9.76 | 9.84 | 9.84 | -0.03 (-0.30%) | 2,339,920 |
10 Oct 2023 | CNY | 9.8 | 9.92 | 9.78 | 9.87 | 9.87 | +0.09 (+0.92%) | 3,072,000 |
9 Oct 2023 | CNY | 9.75 | 9.83 | 9.7 | 9.78 | 9.78 | +0.03 (+0.31%) | 3,078,830 |
28 Sep 2023 | CNY | 9.58 | 9.75 | 9.58 | 9.75 | 9.75 | +0.17 (+1.77%) | 3,062,330 |
27 Sep 2023 | CNY | 9.6 | 9.69 | 9.55 | 9.58 | 9.58 | -0.02 (-0.21%) | 2,337,690 |
26 Sep 2023 | CNY | 9.78 | 9.79 | 9.55 | 9.6 | 9.6 | -0.18 (-1.84%) | 4,091,730 |
25 Sep 2023 | CNY | 10.05 | 10.05 | 9.75 | 9.78 | 9.78 | -0.23 (-2.30%) | 4,871,010 |
22 Sep 2023 | CNY | 9.82 | 10.01 | 9.77 | 10.01 | 10.01 | +0.16 (+1.62%) | 3,489,900 |
21 Sep 2023 | CNY | 9.81 | 9.89 | 9.71 | 9.85 | 9.85 | +0.04 (+0.41%) | 3,086,300 |
20 Sep 2023 | CNY | 9.86 | 9.91 | 9.8 | 9.81 | 9.81 | -0.05 (-0.51%) | 2,299,510 |
19 Sep 2023 | CNY | 10.07 | 10.07 | 9.84 | 9.86 | 9.86 | -0.14 (-1.40%) | 3,452,700 |
18 Sep 2023 | CNY | 9.9 | 10.03 | 9.84 | 10 | 10 | +0.06 (+0.60%) | 2,679,330 |
15 Sep 2023 | CNY | 9.99 | 10.03 | 9.89 | 9.94 | 9.94 | -0.02 (-0.20%) | 3,607,060 |
14 Sep 2023 | CNY | 10.06 | 10.1 | 9.95 | 9.96 | 9.96 | -0.1 (-0.99%) | 2,812,300 |
13 Sep 2023 | CNY | 10.19 | 10.2 | 9.99 | 10.06 | 10.06 | -0.1 (-0.98%) | 3,430,700 |
12 Sep 2023 | CNY | 10.2 | 10.27 | 10.13 | 10.16 | 10.16 | -0.05 (-0.49%) | 2,848,620 |
11 Sep 2023 | CNY | 10.28 | 10.28 | 10.12 | 10.21 | 10.21 | -0.07 (-0.68%) | 5,656,630 |
8 Sep 2023 | CNY | 9.95 | 10.45 | 9.94 | 10.28 | 10.28 | +0.27 (+2.70%) | 6,738,540 |
7 Sep 2023 | CNY | 10.21 | 10.24 | 9.99 | 10.01 | 10.01 | -0.18 (-1.77%) | 4,351,730 |
6 Sep 2023 | CNY | 9.92 | 10.2 | 9.87 | 10.19 | 10.19 | +0.27 (+2.72%) | 6,279,260 |
5 Sep 2023 | CNY | 10 | 10.05 | 9.92 | 9.92 | 9.92 | -0.08 (-0.80%) | 2,831,440 |
4 Sep 2023 | CNY | 9.86 | 10.02 | 9.85 | 10 | 10 | +0.13 (+1.32%) | 3,544,830 |
1 Sep 2023 | CNY | 9.79 | 9.91 | 9.77 | 9.87 | 9.87 | +0.05 (+0.51%) | 2,041,700 |
31 Aug 2023 | CNY | 9.96 | 9.97 | 9.8 | 9.82 | 9.82 | -0.12 (-1.21%) | 2,257,260 |
30 Aug 2023 | CNY | 9.81 | 10 | 9.81 | 9.94 | 9.94 | +0.13 (+1.33%) | 3,691,730 |
29 Aug 2023 | CNY | 9.45 | 9.83 | 9.45 | 9.81 | 9.81 | +0.36 (+3.81%) | 3,967,700 |
28 Aug 2023 | CNY | 9.85 | 9.89 | 9.42 | 9.45 | 9.45 | +0.08 (+0.85%) | 4,390,200 |