Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 8.01 | 8.02 | 7.82 | 7.85 | 7.85 | -0.25 (-3.09%) | 18,184,900 |
25 Sep 2023 | CNY | 7.85 | 8.1 | 7.73 | 8.1 | 8.1 | +0.24 (+3.05%) | 30,471,413 |
22 Sep 2023 | CNY | 7.8 | 7.89 | 7.55 | 7.86 | 7.86 | +0.02 (+0.26%) | 24,540,379 |
21 Sep 2023 | CNY | 7.94 | 8.02 | 7.82 | 7.84 | 7.84 | -0.24 (-2.97%) | 26,325,000 |
20 Sep 2023 | CNY | 8.05 | 8.5 | 7.99 | 8.08 | 8.08 | -0.15 (-1.82%) | 42,152,856 |
19 Sep 2023 | CNY | 7.8 | 8.66 | 7.75 | 8.23 | 8.23 | +0.36 (+4.57%) | 54,867,281 |
18 Sep 2023 | CNY | 7.84 | 7.92 | 7.71 | 7.87 | 7.87 | -0.09 (-1.13%) | 25,367,300 |
15 Sep 2023 | CNY | 7.73 | 7.96 | 7.65 | 7.96 | 7.96 | +0.17 (+2.18%) | 34,598,595 |
14 Sep 2023 | CNY | 7.71 | 8 | 7.66 | 7.79 | 7.79 | +0.12 (+1.56%) | 28,219,900 |
13 Sep 2023 | CNY | 7.71 | 7.76 | 7.58 | 7.67 | 7.67 | -0.09 (-1.16%) | 17,068,400 |
12 Sep 2023 | CNY | 7.6 | 7.9 | 7.57 | 7.76 | 7.76 | +0.12 (+1.57%) | 30,124,100 |
11 Sep 2023 | CNY | 7.43 | 7.77 | 7.41 | 7.64 | 7.64 | +0.21 (+2.83%) | 24,620,760 |
8 Sep 2023 | CNY | 7.38 | 7.5 | 7.36 | 7.43 | 7.43 | +0.05 (+0.68%) | 10,313,200 |
7 Sep 2023 | CNY | 7.54 | 7.57 | 7.38 | 7.38 | 7.38 | -0.14 (-1.86%) | 12,308,000 |
6 Sep 2023 | CNY | 7.62 | 7.65 | 7.47 | 7.52 | 7.52 | -0.12 (-1.57%) | 18,110,019 |
5 Sep 2023 | CNY | 7.7 | 7.98 | 7.63 | 7.64 | 7.64 | -0.1 (-1.29%) | 27,063,339 |
4 Sep 2023 | CNY | 7.69 | 7.77 | 7.64 | 7.74 | 7.74 | +0.03 (+0.39%) | 24,158,600 |
1 Sep 2023 | CNY | 8.01 | 8.01 | 7.67 | 7.71 | 7.71 | -0.3 (-3.75%) | 45,939,287 |
31 Aug 2023 | CNY | 7.29 | 8.01 | 7.1 | 8.01 | 8.01 | +0.73 (+10.03%) | 45,098,196 |
30 Aug 2023 | CNY | 7.32 | 7.37 | 7.2 | 7.28 | 7.28 | -0.11 (-1.49%) | 13,504,988 |
29 Aug 2023 | CNY | 7.21 | 7.39 | 7.15 | 7.39 | 7.39 | +0.15 (+2.07%) | 13,048,600 |
28 Aug 2023 | CNY | 7.42 | 7.5 | 7.21 | 7.24 | 7.24 | +0.13 (+1.83%) | 16,944,724 |
25 Aug 2023 | CNY | 7.21 | 7.35 | 7.07 | 7.11 | 7.11 | -0.16 (-2.20%) | 15,707,900 |
24 Aug 2023 | CNY | 7.42 | 7.45 | 7.2 | 7.27 | 7.27 | -0.12 (-1.62%) | 18,208,688 |
23 Aug 2023 | CNY | 7.41 | 7.66 | 7.3 | 7.39 | 7.39 | -0.04 (-0.54%) | 26,104,434 |
22 Aug 2023 | CNY | 7.51 | 7.6 | 7.23 | 7.43 | 7.43 | -0.07 (-0.93%) | 17,803,800 |
21 Aug 2023 | CNY | 7.47 | 7.66 | 7.36 | 7.5 | 7.5 | -0.01 (-0.13%) | 19,348,600 |
18 Aug 2023 | CNY | 7.92 | 7.97 | 7.49 | 7.51 | 7.51 | -0.32 (-4.09%) | 28,784,300 |
17 Aug 2023 | CNY | 7.97 | 8.12 | 7.7 | 7.83 | 7.83 | -0.1 (-1.26%) | 31,640,079 |
16 Aug 2023 | CNY | 8.18 | 8.29 | 7.93 | 7.93 | 7.93 | -0.38 (-4.57%) | 38,612,940 |