Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.08 | 8.23 | 7.97 | 8.04 | 8.04 | -0.06 (-0.74%) | 5,279,460 |
13 Oct 2023 | CNY | 7.9 | 8.56 | 7.82 | 8.1 | 8.1 | +0.19 (+2.40%) | 8,560,350 |
12 Oct 2023 | CNY | 7.82 | 7.95 | 7.81 | 7.91 | 7.91 | +0.06 (+0.76%) | 2,218,280 |
11 Oct 2023 | CNY | 7.8 | 7.87 | 7.75 | 7.85 | 7.85 | +0.03 (+0.38%) | 2,515,600 |
10 Oct 2023 | CNY | 7.95 | 8.08 | 7.78 | 7.82 | 7.82 | -0.12 (-1.51%) | 4,780,000 |
9 Oct 2023 | CNY | 8.1 | 8.18 | 7.89 | 7.94 | 7.94 | -0.29 (-3.52%) | 5,676,000 |
28 Sep 2023 | CNY | 8.17 | 8.29 | 8.11 | 8.23 | 8.23 | +0.06 (+0.73%) | 4,191,200 |
27 Sep 2023 | CNY | 7.98 | 8.19 | 7.92 | 8.17 | 8.17 | +0.19 (+2.38%) | 5,423,770 |
26 Sep 2023 | CNY | 7.84 | 8.12 | 7.8 | 7.98 | 7.98 | +0.14 (+1.79%) | 5,254,560 |
25 Sep 2023 | CNY | 7.93 | 8.01 | 7.75 | 7.84 | 7.84 | -0.15 (-1.88%) | 3,906,000 |
22 Sep 2023 | CNY | 7.74 | 8.01 | 7.71 | 7.99 | 7.99 | +0.21 (+2.70%) | 3,961,200 |
21 Sep 2023 | CNY | 7.89 | 7.89 | 7.75 | 7.78 | 7.78 | -0.12 (-1.52%) | 2,987,660 |
20 Sep 2023 | CNY | 7.98 | 8.03 | 7.9 | 7.9 | 7.9 | -0.09 (-1.13%) | 3,071,100 |
19 Sep 2023 | CNY | 8.09 | 8.16 | 7.95 | 7.99 | 7.99 | -0.1 (-1.24%) | 4,058,400 |
18 Sep 2023 | CNY | 7.79 | 8.15 | 7.73 | 8.09 | 8.09 | +0.22 (+2.80%) | 5,768,540 |
15 Sep 2023 | CNY | 7.85 | 7.98 | 7.74 | 7.87 | 7.87 | +0.04 (+0.51%) | 2,372,900 |
14 Sep 2023 | CNY | 7.9 | 7.96 | 7.77 | 7.83 | 7.83 | -0.12 (-1.51%) | 3,252,200 |
13 Sep 2023 | CNY | 7.98 | 7.99 | 7.85 | 7.95 | 7.95 | -0.03 (-0.38%) | 3,282,900 |
12 Sep 2023 | CNY | 7.94 | 8.09 | 7.88 | 7.98 | 7.98 | +0.04 (+0.50%) | 3,258,740 |
11 Sep 2023 | CNY | 7.91 | 7.98 | 7.77 | 7.94 | 7.94 | 0.0 (0.0%) | 3,127,600 |
8 Sep 2023 | CNY | 7.82 | 7.97 | 7.82 | 7.94 | 7.94 | +0.06 (+0.76%) | 3,111,500 |
7 Sep 2023 | CNY | 7.96 | 8.1 | 7.88 | 7.88 | 7.88 | -0.14 (-1.75%) | 4,765,300 |
6 Sep 2023 | CNY | 8 | 8.03 | 7.91 | 8.02 | 8.02 | +0.02 (+0.25%) | 3,135,400 |
5 Sep 2023 | CNY | 8.17 | 8.17 | 7.98 | 8 | 8 | -0.15 (-1.84%) | 3,791,200 |
4 Sep 2023 | CNY | 8.04 | 8.15 | 8.04 | 8.15 | 8.15 | +0.06 (+0.74%) | 2,917,300 |
1 Sep 2023 | CNY | 8.12 | 8.13 | 7.93 | 8.09 | 8.09 | +0.03 (+0.37%) | 4,028,500 |
31 Aug 2023 | CNY | 8.17 | 8.18 | 8.02 | 8.06 | 8.06 | -0.17 (-2.07%) | 4,215,860 |
30 Aug 2023 | CNY | 8.38 | 8.48 | 8.12 | 8.23 | 8.23 | -0.15 (-1.79%) | 4,570,000 |
29 Aug 2023 | CNY | 8.03 | 8.4 | 8.03 | 8.38 | 8.38 | +0.28 (+3.46%) | 5,583,000 |
28 Aug 2023 | CNY | 8.53 | 8.55 | 8 | 8.1 | 8.1 | -0.06 (-0.74%) | 4,811,140 |