Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | CNY | 8.14 | 8.26 | 8.12 | 8.17 | 8.17 | +0.01 (+0.12%) | 2,636,601 |
20 Sep 2023 | CNY | 8.2 | 8.29 | 8.09 | 8.16 | 8.16 | -0.04 (-0.49%) | 3,541,201 |
19 Sep 2023 | CNY | 8.36 | 8.38 | 8.2 | 8.2 | 8.2 | -0.17 (-2.03%) | 4,634,600 |
18 Sep 2023 | CNY | 8.25 | 8.49 | 8.24 | 8.37 | 8.37 | +0.06 (+0.72%) | 4,340,500 |
15 Sep 2023 | CNY | 8.43 | 8.45 | 8.31 | 8.31 | 8.31 | -0.1 (-1.19%) | 4,074,400 |
14 Sep 2023 | CNY | 8.46 | 8.51 | 8.34 | 8.41 | 8.41 | -0.06 (-0.71%) | 3,180,300 |
13 Sep 2023 | CNY | 8.61 | 8.63 | 8.41 | 8.47 | 8.47 | -0.15 (-1.74%) | 4,345,182 |
12 Sep 2023 | CNY | 8.59 | 8.67 | 8.57 | 8.62 | 8.62 | +0.01 (+0.12%) | 3,103,500 |
11 Sep 2023 | CNY | 8.62 | 8.7 | 8.55 | 8.61 | 8.61 | -0.03 (-0.35%) | 5,406,654 |
8 Sep 2023 | CNY | 8.68 | 8.76 | 8.49 | 8.64 | 8.64 | -0.07 (-0.80%) | 7,608,376 |
7 Sep 2023 | CNY | 8.78 | 8.88 | 8.7 | 8.71 | 8.71 | -0.09 (-1.02%) | 3,830,400 |
6 Sep 2023 | CNY | 8.71 | 8.83 | 8.66 | 8.8 | 8.8 | +0.07 (+0.80%) | 3,473,530 |
5 Sep 2023 | CNY | 8.86 | 8.97 | 8.72 | 8.73 | 8.73 | -0.05 (-0.57%) | 5,077,781 |
4 Sep 2023 | CNY | 8.64 | 8.8 | 8.64 | 8.78 | 8.78 | +0.16 (+1.86%) | 5,855,958 |
1 Sep 2023 | CNY | 8.74 | 8.77 | 8.57 | 8.62 | 8.62 | -0.07 (-0.81%) | 5,013,712 |
31 Aug 2023 | CNY | 8.86 | 8.86 | 8.66 | 8.69 | 8.69 | -0.15 (-1.70%) | 4,097,700 |
30 Aug 2023 | CNY | 8.72 | 8.93 | 8.71 | 8.84 | 8.84 | +0.13 (+1.49%) | 5,758,503 |
29 Aug 2023 | CNY | 8.46 | 8.75 | 8.43 | 8.71 | 8.71 | +0.26 (+3.08%) | 5,251,301 |
28 Aug 2023 | CNY | 8.83 | 8.85 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 6,709,400 |
25 Aug 2023 | CNY | 8.57 | 8.62 | 8.36 | 8.45 | 8.45 | -0.18 (-2.09%) | 4,332,901 |
24 Aug 2023 | CNY | 8.78 | 8.84 | 8.62 | 8.63 | 8.63 | -0.13 (-1.48%) | 4,092,978 |
23 Aug 2023 | CNY | 8.82 | 8.9 | 8.69 | 8.76 | 8.76 | -0.12 (-1.35%) | 5,241,000 |
22 Aug 2023 | CNY | 8.77 | 8.96 | 8.63 | 8.88 | 8.88 | +0.17 (+1.95%) | 6,469,300 |
21 Aug 2023 | CNY | 8.6 | 8.98 | 8.58 | 8.71 | 8.71 | +0.08 (+0.93%) | 6,732,535 |
18 Aug 2023 | CNY | 8.78 | 8.92 | 8.62 | 8.63 | 8.63 | -0.19 (-2.15%) | 3,679,500 |
17 Aug 2023 | CNY | 8.64 | 8.85 | 8.56 | 8.82 | 8.82 | +0.13 (+1.50%) | 3,901,800 |
16 Aug 2023 | CNY | 8.82 | 8.84 | 8.6 | 8.69 | 8.69 | -0.16 (-1.81%) | 4,038,500 |
15 Aug 2023 | CNY | 9.11 | 9.15 | 8.82 | 8.85 | 8.85 | -0.25 (-2.75%) | 3,913,600 |
14 Aug 2023 | CNY | 8.87 | 9.14 | 8.81 | 9.1 | 9.1 | +0.22 (+2.48%) | 4,515,982 |
11 Aug 2023 | CNY | 9.28 | 9.28 | 8.88 | 8.88 | 8.88 | -0.29 (-3.16%) | 5,216,947 |