Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.58 | 8.59 | 8.33 | 8.4 | 8.4 | -0.17 (-1.98%) | 3,793,770 |
13 Oct 2023 | CNY | 8.66 | 8.66 | 8.53 | 8.57 | 8.57 | -0.1 (-1.15%) | 2,962,340 |
12 Oct 2023 | CNY | 8.74 | 8.76 | 8.61 | 8.67 | 8.67 | 0.0 (0.0%) | 2,402,140 |
11 Oct 2023 | CNY | 8.75 | 8.84 | 8.63 | 8.67 | 8.67 | -0.08 (-0.91%) | 2,965,010 |
10 Oct 2023 | CNY | 8.86 | 8.93 | 8.73 | 8.75 | 8.75 | -0.09 (-1.02%) | 2,477,000 |
9 Oct 2023 | CNY | 8.95 | 8.97 | 8.76 | 8.84 | 8.84 | -0.11 (-1.23%) | 3,530,000 |
28 Sep 2023 | CNY | 9.06 | 9.11 | 8.91 | 8.95 | 8.95 | -0.1 (-1.10%) | 3,182,000 |
27 Sep 2023 | CNY | 9.13 | 9.17 | 9.04 | 9.05 | 9.05 | -0.08 (-0.88%) | 2,188,400 |
26 Sep 2023 | CNY | 9.1 | 9.2 | 9.09 | 9.13 | 9.13 | -0.02 (-0.22%) | 2,508,600 |
25 Sep 2023 | CNY | 9.29 | 9.29 | 9.1 | 9.15 | 9.15 | -0.09 (-0.97%) | 2,559,700 |
22 Sep 2023 | CNY | 9.15 | 9.28 | 9.13 | 9.24 | 9.24 | +0.06 (+0.65%) | 2,121,970 |
21 Sep 2023 | CNY | 9.27 | 9.31 | 9.16 | 9.18 | 9.18 | -0.06 (-0.65%) | 1,487,840 |
20 Sep 2023 | CNY | 9.27 | 9.29 | 9.17 | 9.24 | 9.24 | 0.0 (0.0%) | 1,111,300 |
19 Sep 2023 | CNY | 9.19 | 9.32 | 9.17 | 9.24 | 9.24 | +0.01 (+0.11%) | 1,379,800 |
18 Sep 2023 | CNY | 9.29 | 9.29 | 9.13 | 9.23 | 9.23 | -0.06 (-0.65%) | 2,591,570 |
15 Sep 2023 | CNY | 9.25 | 9.36 | 9.23 | 9.29 | 9.29 | +0.04 (+0.43%) | 1,807,500 |
14 Sep 2023 | CNY | 9.25 | 9.33 | 9.17 | 9.25 | 9.25 | 0.0 (0.0%) | 1,515,400 |
13 Sep 2023 | CNY | 9.3 | 9.38 | 9.22 | 9.25 | 9.25 | -0.07 (-0.75%) | 1,524,000 |
12 Sep 2023 | CNY | 9.29 | 9.4 | 9.22 | 9.32 | 9.32 | +0.03 (+0.32%) | 1,739,080 |
11 Sep 2023 | CNY | 9.31 | 9.36 | 9.19 | 9.29 | 9.29 | -0.02 (-0.21%) | 1,873,770 |
8 Sep 2023 | CNY | 9.29 | 9.39 | 9.22 | 9.31 | 9.31 | +0.05 (+0.54%) | 2,007,530 |
7 Sep 2023 | CNY | 9.21 | 9.4 | 9.19 | 9.26 | 9.26 | +0.05 (+0.54%) | 2,799,180 |
6 Sep 2023 | CNY | 9.05 | 9.22 | 9.02 | 9.21 | 9.21 | +0.1 (+1.10%) | 2,442,900 |
5 Sep 2023 | CNY | 9.29 | 9.29 | 9.07 | 9.11 | 9.11 | -0.19 (-2.04%) | 3,452,350 |
4 Sep 2023 | CNY | 9.32 | 9.42 | 9.29 | 9.3 | 9.3 | -0.02 (-0.21%) | 2,841,090 |
1 Sep 2023 | CNY | 9.33 | 9.43 | 9.27 | 9.32 | 9.32 | +0.1 (+1.08%) | 3,690,350 |
31 Aug 2023 | CNY | 9.59 | 9.67 | 9.22 | 9.22 | 9.22 | -0.37 (-3.86%) | 4,691,200 |
30 Aug 2023 | CNY | 9.82 | 9.84 | 9.58 | 9.59 | 9.59 | -0.18 (-1.84%) | 3,521,000 |
29 Aug 2023 | CNY | 9.58 | 9.77 | 9.43 | 9.77 | 9.77 | +0.25 (+2.63%) | 4,879,540 |
28 Aug 2023 | CNY | 9.79 | 9.85 | 9.49 | 9.52 | 9.52 | +0.32 (+3.48%) | 6,652,880 |