Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 7.98 | 7.98 | 7.71 | 7.75 | 7.75 | -0.2 (-2.52%) | 1,943,600 |
25 Sep 2023 | CNY | 8.05 | 8.08 | 7.9 | 7.95 | 7.95 | -0.07 (-0.87%) | 1,584,180 |
22 Sep 2023 | CNY | 7.79 | 8.04 | 7.75 | 8.02 | 8.02 | +0.19 (+2.43%) | 2,034,000 |
21 Sep 2023 | CNY | 7.96 | 8.03 | 7.82 | 7.83 | 7.83 | -0.12 (-1.51%) | 1,722,200 |
20 Sep 2023 | CNY | 7.97 | 8.07 | 7.93 | 7.95 | 7.95 | -0.02 (-0.25%) | 1,622,700 |
19 Sep 2023 | CNY | 8.08 | 8.08 | 7.92 | 7.97 | 7.97 | -0.06 (-0.75%) | 1,529,200 |
18 Sep 2023 | CNY | 7.88 | 8.07 | 7.78 | 8.03 | 8.03 | +0.15 (+1.90%) | 1,865,533 |
15 Sep 2023 | CNY | 7.84 | 7.93 | 7.8 | 7.88 | 7.88 | +0.01 (+0.13%) | 1,537,863 |
14 Sep 2023 | CNY | 7.99 | 7.99 | 7.8 | 7.87 | 7.87 | -0.12 (-1.50%) | 1,812,410 |
13 Sep 2023 | CNY | 8.04 | 8.09 | 7.94 | 7.99 | 7.99 | -0.05 (-0.62%) | 1,771,800 |
12 Sep 2023 | CNY | 8.05 | 8.11 | 7.98 | 8.04 | 8.04 | -0.01 (-0.12%) | 1,857,201 |
11 Sep 2023 | CNY | 7.95 | 8.1 | 7.91 | 8.05 | 8.05 | +0.09 (+1.13%) | 2,026,300 |
8 Sep 2023 | CNY | 7.95 | 8.06 | 7.93 | 7.96 | 7.96 | -0.03 (-0.38%) | 1,793,200 |
7 Sep 2023 | CNY | 8.15 | 8.18 | 7.95 | 7.99 | 7.99 | -0.11 (-1.36%) | 2,080,000 |
6 Sep 2023 | CNY | 8.05 | 8.15 | 8.01 | 8.1 | 8.1 | +0.04 (+0.50%) | 1,490,000 |
5 Sep 2023 | CNY | 8.2 | 8.22 | 8 | 8.06 | 8.06 | -0.12 (-1.47%) | 2,447,543 |
4 Sep 2023 | CNY | 8 | 8.18 | 7.98 | 8.18 | 8.18 | +0.19 (+2.38%) | 2,709,646 |
1 Sep 2023 | CNY | 7.98 | 8.03 | 7.87 | 7.99 | 7.99 | +0.04 (+0.50%) | 2,217,700 |
31 Aug 2023 | CNY | 8.02 | 8.09 | 7.92 | 7.95 | 7.95 | -0.11 (-1.36%) | 2,334,400 |
30 Aug 2023 | CNY | 8.02 | 8.22 | 8.02 | 8.06 | 8.06 | +0.04 (+0.50%) | 3,049,249 |
29 Aug 2023 | CNY | 7.85 | 8.09 | 7.84 | 8.02 | 8.02 | +0.15 (+1.91%) | 3,656,000 |
28 Aug 2023 | CNY | 8.19 | 8.2 | 7.82 | 7.87 | 7.87 | +0.07 (+0.90%) | 4,319,910 |
25 Aug 2023 | CNY | 7.86 | 8.05 | 7.79 | 7.8 | 7.8 | -0.03 (-0.38%) | 2,799,400 |
24 Aug 2023 | CNY | 7.85 | 7.95 | 7.71 | 7.83 | 7.83 | -0.04 (-0.51%) | 3,178,200 |
23 Aug 2023 | CNY | 7.93 | 8 | 7.84 | 7.87 | 7.87 | -0.03 (-0.38%) | 2,451,801 |
22 Aug 2023 | CNY | 7.97 | 8.06 | 7.78 | 7.9 | 7.9 | -0.07 (-0.88%) | 2,164,100 |
21 Aug 2023 | CNY | 7.96 | 8.23 | 7.93 | 7.97 | 7.97 | +0.03 (+0.38%) | 2,582,300 |
18 Aug 2023 | CNY | 7.98 | 8.12 | 7.91 | 7.94 | 7.94 | 0.0 (0.0%) | 2,028,113 |
17 Aug 2023 | CNY | 7.83 | 7.98 | 7.74 | 7.94 | 7.94 | +0.09 (+1.15%) | 1,813,177 |
16 Aug 2023 | CNY | 7.93 | 7.97 | 7.82 | 7.85 | 7.85 | -0.08 (-1.01%) | 1,403,800 |