Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 9.31 | 9.41 | 9.26 | 9.37 | 9.37 | +0.05 (+0.54%) | 1,089,500 |
13 Oct 2023 | CNY | 9.35 | 9.43 | 9.28 | 9.32 | 9.32 | -0.06 (-0.64%) | 1,112,900 |
12 Oct 2023 | CNY | 9.31 | 9.41 | 9.27 | 9.38 | 9.38 | +0.08 (+0.86%) | 1,276,400 |
11 Oct 2023 | CNY | 9.38 | 9.39 | 9.25 | 9.3 | 9.3 | -0.08 (-0.85%) | 1,399,200 |
10 Oct 2023 | CNY | 9.4 | 9.51 | 9.36 | 9.38 | 9.38 | -0.02 (-0.21%) | 1,076,810 |
9 Oct 2023 | CNY | 9.5 | 9.54 | 9.38 | 9.4 | 9.4 | -0.07 (-0.74%) | 1,647,590 |
28 Sep 2023 | CNY | 9.42 | 9.5 | 9.42 | 9.47 | 9.47 | +0.05 (+0.53%) | 804,490 |
27 Sep 2023 | CNY | 9.41 | 9.5 | 9.41 | 9.42 | 9.42 | -0.03 (-0.32%) | 900,400 |
26 Sep 2023 | CNY | 9.51 | 9.54 | 9.4 | 9.45 | 9.45 | -0.08 (-0.84%) | 983,300 |
25 Sep 2023 | CNY | 9.64 | 9.65 | 9.43 | 9.53 | 9.53 | -0.09 (-0.94%) | 1,472,100 |
22 Sep 2023 | CNY | 9.54 | 9.67 | 9.52 | 9.62 | 9.62 | +0.02 (+0.21%) | 1,091,300 |
21 Sep 2023 | CNY | 9.62 | 9.66 | 9.54 | 9.6 | 9.6 | 0.0 (0.0%) | 880,950 |
20 Sep 2023 | CNY | 9.72 | 9.75 | 9.57 | 9.6 | 9.6 | -0.15 (-1.54%) | 1,547,300 |
19 Sep 2023 | CNY | 9.71 | 9.8 | 9.65 | 9.75 | 9.75 | +0.06 (+0.62%) | 1,863,330 |
18 Sep 2023 | CNY | 9.64 | 9.7 | 9.55 | 9.69 | 9.69 | +0.09 (+0.94%) | 1,494,830 |
15 Sep 2023 | CNY | 9.55 | 9.67 | 9.53 | 9.6 | 9.6 | +0.06 (+0.63%) | 1,230,130 |
14 Sep 2023 | CNY | 9.6 | 9.6 | 9.46 | 9.54 | 9.54 | -0.03 (-0.31%) | 988,300 |
13 Sep 2023 | CNY | 9.58 | 9.71 | 9.53 | 9.57 | 9.57 | 0.0 (0.0%) | 1,681,240 |
12 Sep 2023 | CNY | 9.59 | 9.63 | 9.53 | 9.57 | 9.57 | -0.01 (-0.10%) | 868,500 |
11 Sep 2023 | CNY | 9.5 | 9.58 | 9.38 | 9.58 | 9.58 | +0.15 (+1.59%) | 1,265,300 |
8 Sep 2023 | CNY | 9.43 | 9.55 | 9.41 | 9.43 | 9.43 | -0.03 (-0.32%) | 794,540 |
7 Sep 2023 | CNY | 9.52 | 9.6 | 9.45 | 9.46 | 9.46 | -0.11 (-1.15%) | 917,600 |
6 Sep 2023 | CNY | 9.55 | 9.61 | 9.46 | 9.57 | 9.57 | +0.04 (+0.42%) | 1,028,990 |
5 Sep 2023 | CNY | 9.6 | 9.62 | 9.51 | 9.53 | 9.53 | -0.06 (-0.63%) | 1,283,900 |
4 Sep 2023 | CNY | 9.42 | 9.6 | 9.41 | 9.59 | 9.59 | +0.18 (+1.91%) | 1,711,190 |
1 Sep 2023 | CNY | 9.38 | 9.5 | 9.28 | 9.41 | 9.41 | +0.1 (+1.07%) | 1,632,600 |
31 Aug 2023 | CNY | 9.49 | 9.55 | 9.29 | 9.31 | 9.31 | -0.19 (-2%) | 2,132,020 |
30 Aug 2023 | CNY | 9.63 | 9.72 | 9.49 | 9.5 | 9.5 | -0.13 (-1.35%) | 1,562,720 |
29 Aug 2023 | CNY | 9.46 | 9.67 | 9.41 | 9.63 | 9.63 | +0.17 (+1.80%) | 2,210,400 |
28 Aug 2023 | CNY | 9.64 | 9.77 | 9.43 | 9.46 | 9.46 | +0.16 (+1.72%) | 2,605,460 |