Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.54 | 8.59 | 8.4 | 8.46 | 8.46 | -0.07 (-0.82%) | 2,297,800 |
13 Oct 2023 | CNY | 8.65 | 8.67 | 8.5 | 8.53 | 8.53 | -0.17 (-1.95%) | 2,043,600 |
12 Oct 2023 | CNY | 8.66 | 8.92 | 8.54 | 8.7 | 8.7 | +0.1 (+1.16%) | 3,597,200 |
11 Oct 2023 | CNY | 8.49 | 8.79 | 8.37 | 8.6 | 8.6 | +0.11 (+1.30%) | 2,868,000 |
10 Oct 2023 | CNY | 8.31 | 8.61 | 8.31 | 8.49 | 8.49 | +0.17 (+2.04%) | 3,122,950 |
9 Oct 2023 | CNY | 8.55 | 8.55 | 8.26 | 8.32 | 8.32 | -0.24 (-2.80%) | 2,980,240 |
28 Sep 2023 | CNY | 8.41 | 8.6 | 8.37 | 8.56 | 8.56 | +0.18 (+2.15%) | 2,482,790 |
27 Sep 2023 | CNY | 8.4 | 8.43 | 8.32 | 8.38 | 8.38 | +0.04 (+0.48%) | 1,250,000 |
26 Sep 2023 | CNY | 8.41 | 8.45 | 8.29 | 8.34 | 8.34 | -0.07 (-0.83%) | 1,629,900 |
25 Sep 2023 | CNY | 8.57 | 8.57 | 8.38 | 8.41 | 8.41 | -0.15 (-1.75%) | 1,613,140 |
22 Sep 2023 | CNY | 8.27 | 8.58 | 8.27 | 8.56 | 8.56 | +0.23 (+2.76%) | 2,056,960 |
21 Sep 2023 | CNY | 8.35 | 8.45 | 8.32 | 8.33 | 8.33 | -0.04 (-0.48%) | 1,325,530 |
20 Sep 2023 | CNY | 8.55 | 8.55 | 8.37 | 8.37 | 8.37 | -0.17 (-1.99%) | 1,871,420 |
19 Sep 2023 | CNY | 8.79 | 8.8 | 8.52 | 8.54 | 8.54 | -0.22 (-2.51%) | 1,731,300 |
18 Sep 2023 | CNY | 8.53 | 8.78 | 8.47 | 8.76 | 8.76 | +0.24 (+2.82%) | 2,371,850 |
15 Sep 2023 | CNY | 8.44 | 8.6 | 8.44 | 8.52 | 8.52 | +0.08 (+0.95%) | 902,590 |
14 Sep 2023 | CNY | 8.63 | 8.65 | 8.39 | 8.44 | 8.44 | -0.19 (-2.20%) | 1,528,300 |
13 Sep 2023 | CNY | 8.83 | 8.88 | 8.57 | 8.63 | 8.63 | -0.19 (-2.15%) | 1,662,300 |
12 Sep 2023 | CNY | 8.88 | 8.88 | 8.78 | 8.82 | 8.82 | -0.03 (-0.34%) | 991,760 |
11 Sep 2023 | CNY | 8.73 | 8.88 | 8.68 | 8.85 | 8.85 | +0.12 (+1.37%) | 1,760,560 |
8 Sep 2023 | CNY | 8.76 | 8.8 | 8.6 | 8.73 | 8.73 | -0.07 (-0.80%) | 1,944,500 |
7 Sep 2023 | CNY | 8.88 | 9.04 | 8.8 | 8.8 | 8.8 | -0.06 (-0.68%) | 2,918,100 |
6 Sep 2023 | CNY | 8.79 | 8.86 | 8.71 | 8.86 | 8.86 | +0.07 (+0.80%) | 1,363,240 |
5 Sep 2023 | CNY | 8.93 | 8.93 | 8.75 | 8.79 | 8.79 | -0.09 (-1.01%) | 1,542,300 |
4 Sep 2023 | CNY | 8.72 | 8.91 | 8.71 | 8.88 | 8.88 | +0.16 (+1.83%) | 2,047,800 |
1 Sep 2023 | CNY | 8.8 | 8.88 | 8.69 | 8.72 | 8.72 | -0.04 (-0.46%) | 1,459,900 |
31 Aug 2023 | CNY | 8.85 | 8.87 | 8.7 | 8.76 | 8.76 | -0.13 (-1.46%) | 1,645,300 |
30 Aug 2023 | CNY | 8.86 | 8.97 | 8.8 | 8.89 | 8.89 | +0.12 (+1.37%) | 2,314,900 |
29 Aug 2023 | CNY | 8.62 | 8.83 | 8.6 | 8.77 | 8.77 | +0.12 (+1.39%) | 2,451,660 |
28 Aug 2023 | CNY | 8.9 | 8.95 | 8.53 | 8.65 | 8.65 | +0.28 (+3.35%) | 5,261,360 |