Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.18 | 8.21 | 8.12 | 8.15 | 8.15 | -0.03 (-0.37%) | 30,050,500 |
13 Oct 2023 | CNY | 8.27 | 8.28 | 8.16 | 8.18 | 8.18 | -0.15 (-1.80%) | 41,852,790 |
12 Oct 2023 | CNY | 8.22 | 8.43 | 8.22 | 8.33 | 8.33 | +0.15 (+1.83%) | 61,507,280 |
11 Oct 2023 | CNY | 8.09 | 8.25 | 8.09 | 8.18 | 8.18 | +0.11 (+1.36%) | 71,087,770 |
10 Oct 2023 | CNY | 8.69 | 8.73 | 8 | 8.07 | 8.07 | -0.59 (-6.81%) | 168,274,910 |
9 Oct 2023 | CNY | 8.7 | 8.72 | 8.55 | 8.66 | 8.66 | -0.07 (-0.80%) | 50,165,250 |
28 Sep 2023 | CNY | 8.71 | 8.74 | 8.65 | 8.73 | 8.73 | +0.03 (+0.34%) | 34,874,390 |
27 Sep 2023 | CNY | 8.59 | 8.77 | 8.59 | 8.7 | 8.7 | +0.14 (+1.64%) | 52,052,480 |
26 Sep 2023 | CNY | 8.65 | 8.67 | 8.56 | 8.56 | 8.56 | -0.08 (-0.93%) | 38,094,260 |
25 Sep 2023 | CNY | 8.8 | 8.81 | 8.62 | 8.64 | 8.64 | -0.18 (-2.04%) | 42,414,280 |
22 Sep 2023 | CNY | 8.56 | 8.82 | 8.56 | 8.82 | 8.82 | +0.24 (+2.80%) | 54,186,230 |
21 Sep 2023 | CNY | 8.67 | 8.71 | 8.58 | 8.58 | 8.58 | -0.1 (-1.15%) | 35,839,240 |
20 Sep 2023 | CNY | 8.7 | 8.72 | 8.66 | 8.68 | 8.68 | -0.02 (-0.23%) | 22,078,600 |
19 Sep 2023 | CNY | 8.69 | 8.75 | 8.66 | 8.7 | 8.7 | +0.02 (+0.23%) | 33,822,360 |
18 Sep 2023 | CNY | 8.63 | 8.71 | 8.61 | 8.68 | 8.68 | -0.02 (-0.23%) | 35,932,050 |
15 Sep 2023 | CNY | 8.86 | 8.9 | 8.65 | 8.7 | 8.7 | -0.14 (-1.58%) | 73,427,690 |
14 Sep 2023 | CNY | 8.82 | 8.88 | 8.8 | 8.84 | 8.84 | +0.02 (+0.23%) | 45,114,970 |
13 Sep 2023 | CNY | 8.89 | 8.95 | 8.8 | 8.82 | 8.82 | -0.07 (-0.79%) | 44,843,200 |
12 Sep 2023 | CNY | 8.88 | 9 | 8.84 | 8.89 | 8.89 | +0.01 (+0.11%) | 47,128,850 |
11 Sep 2023 | CNY | 8.79 | 8.91 | 8.78 | 8.88 | 8.88 | +0.07 (+0.79%) | 41,771,490 |
8 Sep 2023 | CNY | 8.82 | 8.86 | 8.75 | 8.81 | 8.81 | -0.03 (-0.34%) | 37,158,130 |
7 Sep 2023 | CNY | 8.9 | 8.98 | 8.83 | 8.84 | 8.84 | -0.07 (-0.79%) | 39,720,520 |
6 Sep 2023 | CNY | 8.92 | 8.93 | 8.83 | 8.91 | 8.91 | -0.04 (-0.45%) | 36,015,700 |
5 Sep 2023 | CNY | 9.04 | 9.07 | 8.91 | 8.95 | 8.95 | -0.13 (-1.43%) | 52,859,860 |
4 Sep 2023 | CNY | 8.95 | 9.12 | 8.93 | 9.08 | 9.08 | +0.16 (+1.79%) | 69,349,380 |
1 Sep 2023 | CNY | 8.85 | 9.03 | 8.85 | 8.92 | 8.92 | +0.12 (+1.36%) | 86,554,300 |
31 Aug 2023 | CNY | 8.8 | 8.95 | 8.73 | 8.8 | 8.8 | +0.04 (+0.46%) | 66,537,700 |
30 Aug 2023 | CNY | 8.99 | 9 | 8.73 | 8.76 | 8.76 | -0.21 (-2.34%) | 78,423,650 |
29 Aug 2023 | CNY | 8.81 | 9.05 | 8.81 | 8.97 | 8.97 | +0.12 (+1.36%) | 81,372,420 |
28 Aug 2023 | CNY | 9.4 | 9.4 | 8.8 | 8.85 | 8.85 | +0.01 (+0.11%) | 123,330,560 |