Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.83 | 8.88 | 8.69 | 8.84 | 8.84 | +0.01 (+0.11%) | 13,563,200 |
13 Oct 2023 | CNY | 8.93 | 9.05 | 8.8 | 8.83 | 8.83 | -0.14 (-1.56%) | 13,862,540 |
12 Oct 2023 | CNY | 9.17 | 9.19 | 8.94 | 8.97 | 8.97 | -0.2 (-2.18%) | 19,720,660 |
11 Oct 2023 | CNY | 9.04 | 9.33 | 8.96 | 9.17 | 9.17 | +0.15 (+1.66%) | 24,913,100 |
10 Oct 2023 | CNY | 9.11 | 9.17 | 9 | 9.02 | 9.02 | -0.06 (-0.66%) | 12,202,410 |
9 Oct 2023 | CNY | 9.1 | 9.12 | 8.93 | 9.08 | 9.08 | -0.04 (-0.44%) | 12,553,930 |
28 Sep 2023 | CNY | 9.34 | 9.34 | 9.1 | 9.12 | 9.12 | -0.13 (-1.41%) | 15,445,100 |
27 Sep 2023 | CNY | 9.12 | 9.37 | 9.1 | 9.25 | 9.25 | +0.05 (+0.54%) | 23,783,930 |
26 Sep 2023 | CNY | 9.01 | 9.35 | 9 | 9.2 | 9.2 | +0.15 (+1.66%) | 28,337,240 |
25 Sep 2023 | CNY | 9.27 | 9.27 | 9.01 | 9.05 | 9.05 | -0.17 (-1.84%) | 19,292,320 |
22 Sep 2023 | CNY | 8.8 | 9.28 | 8.77 | 9.22 | 9.22 | +0.44 (+5.01%) | 37,750,550 |
21 Sep 2023 | CNY | 8.85 | 8.94 | 8.75 | 8.78 | 8.78 | -0.13 (-1.46%) | 18,392,090 |
20 Sep 2023 | CNY | 9.06 | 9.12 | 8.87 | 8.91 | 8.91 | -0.19 (-2.09%) | 18,307,140 |
19 Sep 2023 | CNY | 9.07 | 9.31 | 9.05 | 9.1 | 9.1 | -0.06 (-0.66%) | 17,903,510 |
18 Sep 2023 | CNY | 9.31 | 9.32 | 9 | 9.16 | 9.16 | -0.18 (-1.93%) | 20,762,620 |
15 Sep 2023 | CNY | 9.41 | 9.52 | 9.31 | 9.34 | 9.34 | -0.07 (-0.74%) | 16,917,200 |
14 Sep 2023 | CNY | 9.59 | 9.59 | 9.31 | 9.41 | 9.41 | -0.39 (-3.98%) | 30,431,480 |
13 Sep 2023 | CNY | 9.39 | 10.2 | 9.31 | 9.8 | 9.8 | +0.39 (+4.14%) | 51,468,080 |
12 Sep 2023 | CNY | 9.48 | 9.48 | 9.34 | 9.41 | 9.41 | -0.09 (-0.95%) | 15,080,150 |
11 Sep 2023 | CNY | 9.41 | 9.6 | 9.28 | 9.5 | 9.5 | +0.09 (+0.96%) | 21,126,830 |
8 Sep 2023 | CNY | 9.88 | 9.99 | 9.38 | 9.41 | 9.41 | -0.46 (-4.66%) | 31,603,250 |
7 Sep 2023 | CNY | 10.03 | 10.1 | 9.83 | 9.87 | 9.87 | -0.16 (-1.60%) | 22,540,300 |
6 Sep 2023 | CNY | 10.19 | 10.19 | 9.89 | 10.03 | 10.03 | -0.15 (-1.47%) | 23,238,990 |
5 Sep 2023 | CNY | 10.72 | 10.72 | 10.15 | 10.18 | 10.18 | -0.55 (-5.13%) | 43,691,650 |
4 Sep 2023 | CNY | 10.86 | 10.88 | 10.59 | 10.73 | 10.73 | -0.02 (-0.19%) | 24,912,240 |
1 Sep 2023 | CNY | 11.05 | 11.13 | 10.64 | 10.75 | 10.75 | -0.28 (-2.54%) | 35,351,050 |
31 Aug 2023 | CNY | 11.31 | 11.31 | 10.94 | 11.03 | 11.03 | -0.3 (-2.65%) | 41,073,510 |
30 Aug 2023 | CNY | 11.1 | 11.7 | 10.81 | 11.33 | 11.33 | +0.06 (+0.53%) | 85,815,210 |
29 Aug 2023 | CNY | 10.6 | 11.53 | 10.49 | 11.27 | 11.27 | +0.45 (+4.16%) | 88,777,180 |
28 Aug 2023 | CNY | 11.24 | 11.28 | 10.51 | 10.82 | 10.82 | +0.02 (+0.19%) | 73,214,400 |