Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8 | 8.04 | 7.94 | 8 | 8 | -0.01 (-0.12%) | 11,754,750 |
13 Oct 2023 | CNY | 8.01 | 8.05 | 7.99 | 8.01 | 8.01 | -0.05 (-0.62%) | 8,507,000 |
12 Oct 2023 | CNY | 8.1 | 8.11 | 8.02 | 8.06 | 8.06 | +0.09 (+1.13%) | 14,130,300 |
11 Oct 2023 | CNY | 8.02 | 8.06 | 7.97 | 7.97 | 7.97 | -0.02 (-0.25%) | 12,482,100 |
10 Oct 2023 | CNY | 8.03 | 8.07 | 7.98 | 7.99 | 7.99 | 0.0 (0.0%) | 11,146,600 |
9 Oct 2023 | CNY | 8.08 | 8.12 | 7.95 | 7.99 | 7.99 | -0.14 (-1.72%) | 21,415,250 |
28 Sep 2023 | CNY | 8.17 | 8.19 | 8.12 | 8.13 | 8.13 | -0.03 (-0.37%) | 15,987,600 |
27 Sep 2023 | CNY | 8.16 | 8.22 | 8.15 | 8.16 | 8.16 | 0.0 (0.0%) | 12,751,900 |
26 Sep 2023 | CNY | 8.18 | 8.22 | 8.16 | 8.16 | 8.16 | -0.02 (-0.24%) | 11,176,930 |
25 Sep 2023 | CNY | 8.34 | 8.34 | 8.18 | 8.18 | 8.18 | -0.2 (-2.39%) | 25,000,680 |
22 Sep 2023 | CNY | 8.19 | 8.38 | 8.19 | 8.38 | 8.38 | +0.15 (+1.82%) | 28,035,200 |
21 Sep 2023 | CNY | 8.28 | 8.32 | 8.21 | 8.23 | 8.23 | -0.04 (-0.48%) | 14,618,200 |
20 Sep 2023 | CNY | 8.33 | 8.33 | 8.27 | 8.27 | 8.27 | -0.03 (-0.36%) | 10,432,340 |
19 Sep 2023 | CNY | 8.32 | 8.36 | 8.29 | 8.3 | 8.3 | -0.02 (-0.24%) | 13,237,130 |
18 Sep 2023 | CNY | 8.25 | 8.35 | 8.21 | 8.32 | 8.32 | +0.06 (+0.73%) | 15,883,850 |
15 Sep 2023 | CNY | 8.38 | 8.38 | 8.25 | 8.26 | 8.26 | -0.07 (-0.84%) | 17,871,900 |
14 Sep 2023 | CNY | 8.27 | 8.33 | 8.24 | 8.33 | 8.33 | +0.06 (+0.73%) | 15,625,100 |
13 Sep 2023 | CNY | 8.36 | 8.36 | 8.23 | 8.27 | 8.27 | -0.08 (-0.96%) | 16,824,300 |
12 Sep 2023 | CNY | 8.42 | 8.43 | 8.34 | 8.35 | 8.35 | -0.07 (-0.83%) | 17,408,600 |
11 Sep 2023 | CNY | 8.31 | 8.46 | 8.26 | 8.42 | 8.42 | +0.14 (+1.69%) | 35,916,710 |
8 Sep 2023 | CNY | 8.21 | 8.31 | 8.2 | 8.28 | 8.28 | +0.02 (+0.24%) | 18,296,460 |
7 Sep 2023 | CNY | 8.32 | 8.36 | 8.25 | 8.26 | 8.26 | -0.07 (-0.84%) | 20,670,570 |
6 Sep 2023 | CNY | 8.27 | 8.36 | 8.25 | 8.33 | 8.33 | +0.03 (+0.36%) | 18,115,010 |
5 Sep 2023 | CNY | 8.35 | 8.38 | 8.26 | 8.3 | 8.3 | -0.07 (-0.84%) | 19,892,770 |
4 Sep 2023 | CNY | 8.35 | 8.39 | 8.29 | 8.37 | 8.37 | +0.07 (+0.84%) | 24,987,050 |
1 Sep 2023 | CNY | 8.34 | 8.36 | 8.26 | 8.3 | 8.3 | +0.01 (+0.12%) | 21,234,410 |
31 Aug 2023 | CNY | 8.46 | 8.5 | 8.29 | 8.29 | 8.29 | -0.15 (-1.78%) | 40,373,890 |
30 Aug 2023 | CNY | 8.59 | 8.61 | 8.43 | 8.44 | 8.44 | -0.2 (-2.31%) | 44,337,060 |
29 Aug 2023 | CNY | 8.68 | 8.7 | 8.4 | 8.64 | 8.64 | -0.03 (-0.35%) | 77,429,350 |
28 Aug 2023 | CNY | 9.37 | 9.42 | 8.64 | 8.67 | 8.67 | +0.11 (+1.29%) | 129,730,700 |