Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 8.09 | 8.29 | 8.04 | 8.22 | 8.22 | +0.18 (+2.24%) | 3,660,200 |
21 Sep 2023 | CNY | 8.01 | 8.08 | 7.95 | 8.04 | 8.04 | +0.05 (+0.63%) | 1,048,512 |
20 Sep 2023 | CNY | 7.98 | 8.05 | 7.96 | 7.99 | 7.99 | -0.02 (-0.25%) | 1,041,912 |
19 Sep 2023 | CNY | 8.17 | 8.17 | 8 | 8.01 | 8.01 | -0.13 (-1.60%) | 1,023,800 |
18 Sep 2023 | CNY | 7.98 | 8.14 | 7.97 | 8.14 | 8.14 | +0.12 (+1.50%) | 1,588,200 |
15 Sep 2023 | CNY | 8.03 | 8.15 | 8 | 8.02 | 8.02 | +0.01 (+0.12%) | 1,194,900 |
14 Sep 2023 | CNY | 8.01 | 8.04 | 7.98 | 8.01 | 8.01 | -0.03 (-0.37%) | 1,121,700 |
13 Sep 2023 | CNY | 8.06 | 8.1 | 7.97 | 8.04 | 8.04 | -0.05 (-0.62%) | 1,255,900 |
12 Sep 2023 | CNY | 8.07 | 8.24 | 8.02 | 8.09 | 8.09 | 0.0 (0.0%) | 1,815,900 |
11 Sep 2023 | CNY | 8.06 | 8.09 | 7.97 | 8.09 | 8.09 | +0.06 (+0.75%) | 1,274,600 |
8 Sep 2023 | CNY | 8 | 8.05 | 7.9 | 8.03 | 8.03 | +0.08 (+1.01%) | 1,484,300 |
7 Sep 2023 | CNY | 8.07 | 8.1 | 7.93 | 7.95 | 7.95 | -0.09 (-1.12%) | 2,071,600 |
6 Sep 2023 | CNY | 8.06 | 8.09 | 7.95 | 8.04 | 8.04 | +0.02 (+0.25%) | 2,597,900 |
5 Sep 2023 | CNY | 7.85 | 8.08 | 7.81 | 8.02 | 8.02 | +0.16 (+2.04%) | 2,669,900 |
4 Sep 2023 | CNY | 7.78 | 7.88 | 7.55 | 7.86 | 7.86 | +0.09 (+1.16%) | 3,366,302 |
1 Sep 2023 | CNY | 8.16 | 8.23 | 7.71 | 7.77 | 7.77 | -0.38 (-4.66%) | 4,315,206 |
31 Aug 2023 | CNY | 8.26 | 8.35 | 8.11 | 8.15 | 8.15 | -0.17 (-2.04%) | 2,564,792 |
30 Aug 2023 | CNY | 8.13 | 8.38 | 8.04 | 8.32 | 8.32 | +0.3 (+3.74%) | 2,540,011 |
29 Aug 2023 | CNY | 7.88 | 8.05 | 7.84 | 8.02 | 8.02 | +0.12 (+1.52%) | 1,266,600 |
28 Aug 2023 | CNY | 7.92 | 8.08 | 7.84 | 7.9 | 7.9 | +0.29 (+3.81%) | 2,431,081 |
25 Aug 2023 | CNY | 7.76 | 7.77 | 7.56 | 7.61 | 7.61 | -0.15 (-1.93%) | 1,248,501 |
24 Aug 2023 | CNY | 7.89 | 7.92 | 7.72 | 7.76 | 7.76 | -0.09 (-1.15%) | 1,114,200 |
23 Aug 2023 | CNY | 8.13 | 8.14 | 7.83 | 7.85 | 7.85 | -0.28 (-3.44%) | 1,828,400 |
22 Aug 2023 | CNY | 8.12 | 8.23 | 8.05 | 8.13 | 8.13 | +0.01 (+0.12%) | 2,467,401 |
21 Aug 2023 | CNY | 8.07 | 8.24 | 8.07 | 8.12 | 8.12 | +0.01 (+0.12%) | 1,168,800 |
18 Aug 2023 | CNY | 8.3 | 8.3 | 8.09 | 8.11 | 8.11 | -0.15 (-1.82%) | 1,534,700 |
17 Aug 2023 | CNY | 7.99 | 8.36 | 7.96 | 8.26 | 8.26 | +0.24 (+2.99%) | 2,879,600 |
16 Aug 2023 | CNY | 8 | 8.07 | 7.89 | 8.02 | 8.02 | +0.06 (+0.75%) | 774,100 |
15 Aug 2023 | CNY | 7.86 | 8.04 | 7.83 | 7.96 | 7.96 | +0.1 (+1.27%) | 1,023,581 |
14 Aug 2023 | CNY | 7.88 | 7.94 | 7.83 | 7.86 | 7.86 | -0.1 (-1.26%) | 1,150,400 |