Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 7.99 | 8.04 | 7.86 | 7.94 | 7.94 | -0.06 (-0.75%) | 38,630,750 |
13 Oct 2023 | CNY | 7.95 | 8.02 | 7.89 | 8 | 8 | 0.0 (0.0%) | 30,661,050 |
12 Oct 2023 | CNY | 7.97 | 8.01 | 7.9 | 8 | 8 | +0.15 (+1.91%) | 36,721,920 |
11 Oct 2023 | CNY | 7.83 | 8 | 7.81 | 7.85 | 7.85 | +0.03 (+0.38%) | 38,916,640 |
10 Oct 2023 | CNY | 7.84 | 7.92 | 7.8 | 7.82 | 7.82 | 0.0 (0.0%) | 24,463,240 |
9 Oct 2023 | CNY | 7.85 | 7.86 | 7.7 | 7.82 | 7.82 | -0.06 (-0.76%) | 30,162,850 |
28 Sep 2023 | CNY | 7.95 | 7.98 | 7.84 | 7.88 | 7.88 | -0.05 (-0.63%) | 29,640,250 |
27 Sep 2023 | CNY | 8 | 8.03 | 7.9 | 7.93 | 7.93 | -0.07 (-0.88%) | 37,587,480 |
26 Sep 2023 | CNY | 7.91 | 8.01 | 7.89 | 8 | 8 | +0.08 (+1.01%) | 33,958,070 |
25 Sep 2023 | CNY | 8.05 | 8.05 | 7.88 | 7.92 | 7.92 | -0.17 (-2.10%) | 42,473,580 |
22 Sep 2023 | CNY | 7.85 | 8.1 | 7.85 | 8.09 | 8.09 | +0.22 (+2.80%) | 43,636,340 |
21 Sep 2023 | CNY | 7.88 | 8 | 7.86 | 7.87 | 7.87 | -0.04 (-0.51%) | 27,388,890 |
20 Sep 2023 | CNY | 7.88 | 7.96 | 7.88 | 7.91 | 7.91 | 0.0 (0.0%) | 24,128,320 |
19 Sep 2023 | CNY | 7.91 | 7.96 | 7.87 | 7.91 | 7.91 | +0.01 (+0.13%) | 27,563,400 |
18 Sep 2023 | CNY | 7.89 | 7.91 | 7.83 | 7.9 | 7.9 | 0.0 (0.0%) | 27,188,160 |
15 Sep 2023 | CNY | 7.98 | 8 | 7.87 | 7.9 | 7.9 | -0.03 (-0.38%) | 32,795,740 |
14 Sep 2023 | CNY | 7.94 | 7.97 | 7.89 | 7.93 | 7.93 | +0.02 (+0.25%) | 25,457,650 |
13 Sep 2023 | CNY | 8.05 | 8.05 | 7.87 | 7.91 | 7.91 | -0.11 (-1.37%) | 28,968,060 |
12 Sep 2023 | CNY | 8.07 | 8.09 | 7.99 | 8.02 | 8.02 | -0.08 (-0.99%) | 30,507,710 |
11 Sep 2023 | CNY | 7.96 | 8.15 | 7.9 | 8.1 | 8.1 | +0.15 (+1.89%) | 55,213,730 |
8 Sep 2023 | CNY | 7.89 | 8.02 | 7.86 | 7.95 | 7.95 | +0.1 (+1.27%) | 35,556,200 |
7 Sep 2023 | CNY | 7.92 | 7.98 | 7.83 | 7.85 | 7.85 | -0.09 (-1.13%) | 37,527,780 |
6 Sep 2023 | CNY | 7.92 | 7.96 | 7.85 | 7.94 | 7.94 | +0.02 (+0.25%) | 34,814,470 |
5 Sep 2023 | CNY | 8.05 | 8.05 | 7.89 | 7.92 | 7.92 | -0.14 (-1.74%) | 47,016,640 |
4 Sep 2023 | CNY | 8.08 | 8.13 | 7.98 | 8.06 | 8.06 | +0.02 (+0.25%) | 44,603,250 |
1 Sep 2023 | CNY | 8.06 | 8.09 | 8 | 8.04 | 8.04 | +0.03 (+0.37%) | 41,786,860 |
31 Aug 2023 | CNY | 8.14 | 8.2 | 7.98 | 8.01 | 8.01 | -0.1 (-1.23%) | 53,145,220 |
30 Aug 2023 | CNY | 8.32 | 8.36 | 8.11 | 8.11 | 8.11 | -0.25 (-2.99%) | 68,923,380 |
29 Aug 2023 | CNY | 8.45 | 8.5 | 8.14 | 8.36 | 8.36 | -0.08 (-0.95%) | 107,115,250 |
28 Aug 2023 | CNY | 9.11 | 9.11 | 8.37 | 8.44 | 8.44 | +0.16 (+1.93%) | 155,521,240 |