Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 9.05 | 9.09 | 8.97 | 9.02 | 9.02 | -0.07 (-0.77%) | 819,410 |
20 Sep 2023 | CNY | 9.03 | 9.18 | 9.03 | 9.09 | 9.09 | -0.01 (-0.11%) | 951,300 |
19 Sep 2023 | CNY | 9.19 | 9.2 | 9.06 | 9.1 | 9.1 | -0.08 (-0.87%) | 1,020,301 |
18 Sep 2023 | CNY | 9.09 | 9.22 | 9.05 | 9.18 | 9.18 | +0.04 (+0.44%) | 1,141,500 |
15 Sep 2023 | CNY | 9.13 | 9.21 | 9.01 | 9.14 | 9.14 | +0.06 (+0.66%) | 1,357,000 |
14 Sep 2023 | CNY | 9.19 | 9.19 | 9 | 9.08 | 9.08 | -0.04 (-0.44%) | 1,056,100 |
13 Sep 2023 | CNY | 9.23 | 9.26 | 9.06 | 9.12 | 9.12 | -0.04 (-0.44%) | 1,170,500 |
12 Sep 2023 | CNY | 9.17 | 9.21 | 9.08 | 9.16 | 9.16 | -0.01 (-0.11%) | 870,400 |
11 Sep 2023 | CNY | 9.05 | 9.2 | 9.01 | 9.17 | 9.17 | +0.07 (+0.77%) | 1,034,700 |
8 Sep 2023 | CNY | 9.14 | 9.17 | 9.05 | 9.1 | 9.1 | -0.03 (-0.33%) | 857,900 |
7 Sep 2023 | CNY | 9.26 | 9.26 | 9.12 | 9.13 | 9.13 | -0.06 (-0.65%) | 1,072,700 |
6 Sep 2023 | CNY | 9.08 | 9.25 | 9.08 | 9.19 | 9.19 | +0.03 (+0.33%) | 995,100 |
5 Sep 2023 | CNY | 9.19 | 9.19 | 9.07 | 9.16 | 9.16 | -0.03 (-0.33%) | 919,591 |
4 Sep 2023 | CNY | 8.97 | 9.22 | 8.92 | 9.19 | 9.19 | +0.29 (+3.26%) | 1,603,700 |
1 Sep 2023 | CNY | 8.92 | 8.96 | 8.8 | 8.9 | 8.9 | +0.01 (+0.11%) | 932,900 |
31 Aug 2023 | CNY | 8.98 | 8.99 | 8.81 | 8.89 | 8.89 | -0.04 (-0.45%) | 875,100 |
30 Aug 2023 | CNY | 8.93 | 9.02 | 8.85 | 8.93 | 8.93 | +0.08 (+0.90%) | 1,100,000 |
29 Aug 2023 | CNY | 8.71 | 8.86 | 8.51 | 8.85 | 8.85 | +0.17 (+1.96%) | 1,155,400 |
28 Aug 2023 | CNY | 9.05 | 9.05 | 8.61 | 8.68 | 8.68 | +0.18 (+2.12%) | 1,478,000 |
25 Aug 2023 | CNY | 8.68 | 8.96 | 8.45 | 8.5 | 8.5 | -0.21 (-2.41%) | 1,586,900 |
24 Aug 2023 | CNY | 8.74 | 8.77 | 8.52 | 8.71 | 8.71 | +0.08 (+0.93%) | 1,041,710 |
23 Aug 2023 | CNY | 8.71 | 8.83 | 8.6 | 8.63 | 8.63 | -0.11 (-1.26%) | 711,011 |
22 Aug 2023 | CNY | 8.85 | 8.92 | 8.59 | 8.74 | 8.74 | -0.09 (-1.02%) | 776,318 |
21 Aug 2023 | CNY | 8.87 | 8.99 | 8.8 | 8.83 | 8.83 | -0.03 (-0.34%) | 841,108 |
18 Aug 2023 | CNY | 8.97 | 9.04 | 8.81 | 8.86 | 8.86 | -0.06 (-0.67%) | 759,508 |
17 Aug 2023 | CNY | 8.8 | 8.94 | 8.69 | 8.92 | 8.92 | +0.12 (+1.36%) | 939,600 |
16 Aug 2023 | CNY | 8.86 | 8.9 | 8.79 | 8.8 | 8.8 | -0.1 (-1.12%) | 615,200 |
15 Aug 2023 | CNY | 8.8 | 8.94 | 8.77 | 8.9 | 8.9 | +0.01 (+0.11%) | 606,408 |
14 Aug 2023 | CNY | 8.89 | 8.93 | 8.75 | 8.89 | 8.89 | +0.02 (+0.23%) | 919,300 |
11 Aug 2023 | CNY | 9.08 | 9.13 | 8.87 | 8.87 | 8.87 | -0.22 (-2.42%) | 867,100 |