Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 8.23 | 8.26 | 8.17 | 8.25 | 8.25 | +0.09 (+1.10%) | 11,752,903 |
27 Sep 2023 | CNY | 8.16 | 8.2 | 8.13 | 8.16 | 8.16 | 0.0 (0.0%) | 8,993,002 |
26 Sep 2023 | CNY | 8.23 | 8.24 | 8.14 | 8.16 | 8.16 | -0.29 (-3.43%) | 13,975,214 |
25 Sep 2023 | CNY | 8.48 | 8.54 | 8.39 | 8.45 | 8.45 | -0.02 (-0.24%) | 13,722,345 |
22 Sep 2023 | CNY | 8.39 | 8.47 | 8.36 | 8.47 | 8.47 | +0.11 (+1.32%) | 10,185,100 |
21 Sep 2023 | CNY | 8.45 | 8.48 | 8.35 | 8.36 | 8.36 | -0.1 (-1.18%) | 14,410,200 |
20 Sep 2023 | CNY | 8.54 | 8.55 | 8.46 | 8.46 | 8.46 | -0.04 (-0.47%) | 10,859,400 |
19 Sep 2023 | CNY | 8.45 | 8.54 | 8.42 | 8.5 | 8.5 | +0.03 (+0.35%) | 14,720,781 |
18 Sep 2023 | CNY | 8.59 | 8.61 | 8.39 | 8.47 | 8.47 | -0.18 (-2.08%) | 23,366,794 |
15 Sep 2023 | CNY | 8.51 | 8.67 | 8.49 | 8.65 | 8.65 | +0.17 (+2.00%) | 24,774,638 |
14 Sep 2023 | CNY | 8.47 | 8.52 | 8.41 | 8.48 | 8.48 | +0.01 (+0.12%) | 12,251,893 |
13 Sep 2023 | CNY | 8.53 | 8.57 | 8.4 | 8.47 | 8.47 | -0.04 (-0.47%) | 13,754,801 |
12 Sep 2023 | CNY | 8.54 | 8.58 | 8.47 | 8.51 | 8.51 | -0.04 (-0.47%) | 12,455,700 |
11 Sep 2023 | CNY | 8.46 | 8.61 | 8.44 | 8.55 | 8.55 | +0.06 (+0.71%) | 22,246,574 |
8 Sep 2023 | CNY | 8.46 | 8.58 | 8.4 | 8.49 | 8.49 | +0.07 (+0.83%) | 18,725,100 |
7 Sep 2023 | CNY | 8.58 | 8.6 | 8.41 | 8.42 | 8.42 | -0.23 (-2.66%) | 23,647,106 |
6 Sep 2023 | CNY | 8.77 | 8.83 | 8.6 | 8.65 | 8.65 | +0.06 (+0.70%) | 34,816,139 |
5 Sep 2023 | CNY | 8.74 | 8.77 | 8.57 | 8.59 | 8.59 | -0.2 (-2.28%) | 29,311,345 |
4 Sep 2023 | CNY | 8.7 | 8.8 | 8.62 | 8.79 | 8.79 | +0.15 (+1.74%) | 33,890,341 |
1 Sep 2023 | CNY | 8.57 | 8.67 | 8.54 | 8.64 | 8.64 | +0.04 (+0.47%) | 26,658,220 |
31 Aug 2023 | CNY | 8.52 | 8.67 | 8.42 | 8.6 | 8.6 | +0.07 (+0.82%) | 28,613,533 |
30 Aug 2023 | CNY | 8.58 | 8.68 | 8.47 | 8.53 | 8.53 | -0.03 (-0.35%) | 24,839,650 |
29 Aug 2023 | CNY | 8.43 | 8.62 | 8.42 | 8.56 | 8.56 | +0.19 (+2.27%) | 42,226,476 |
28 Aug 2023 | CNY | 8.6 | 8.63 | 8.33 | 8.37 | 8.37 | +0.19 (+2.32%) | 58,002,042 |
25 Aug 2023 | CNY | 8.18 | 8.33 | 8.14 | 8.18 | 8.18 | -0.02 (-0.24%) | 29,873,549 |
24 Aug 2023 | CNY | 8.12 | 8.39 | 8.05 | 8.2 | 8.2 | +0.35 (+4.46%) | 47,049,973 |
23 Aug 2023 | CNY | 7.83 | 7.97 | 7.78 | 7.85 | 7.85 | +0.02 (+0.26%) | 12,709,024 |
22 Aug 2023 | CNY | 7.94 | 7.98 | 7.73 | 7.83 | 7.83 | -0.11 (-1.39%) | 19,668,716 |
21 Aug 2023 | CNY | 7.95 | 8.04 | 7.93 | 7.94 | 7.94 | -0.03 (-0.38%) | 10,850,600 |
18 Aug 2023 | CNY | 8.08 | 8.12 | 7.95 | 7.97 | 7.97 | -0.13 (-1.60%) | 13,267,200 |