Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 9.13 | 9.2 | 9.02 | 9.09 | 9.09 | -0.05 (-0.55%) | 3,796,100 |
19 Sep 2023 | CNY | 9.3 | 9.3 | 9.13 | 9.14 | 9.14 | -0.13 (-1.40%) | 4,021,700 |
18 Sep 2023 | CNY | 9.2 | 9.38 | 9.13 | 9.27 | 9.27 | -0.09 (-0.96%) | 7,485,800 |
15 Sep 2023 | CNY | 9.39 | 9.52 | 9.27 | 9.36 | 9.36 | -0.06 (-0.64%) | 8,532,245 |
14 Sep 2023 | CNY | 9.2 | 9.48 | 9.07 | 9.42 | 9.42 | +0.31 (+3.40%) | 10,348,700 |
13 Sep 2023 | CNY | 9.15 | 9.19 | 9.04 | 9.11 | 9.11 | -0.05 (-0.55%) | 2,638,200 |
12 Sep 2023 | CNY | 9.14 | 9.16 | 9.06 | 9.16 | 9.16 | +0.04 (+0.44%) | 1,656,900 |
11 Sep 2023 | CNY | 9.05 | 9.15 | 9.03 | 9.12 | 9.12 | +0.05 (+0.55%) | 2,008,000 |
8 Sep 2023 | CNY | 9.1 | 9.15 | 9.03 | 9.07 | 9.07 | -0.04 (-0.44%) | 1,631,600 |
7 Sep 2023 | CNY | 9.19 | 9.24 | 9.1 | 9.11 | 9.11 | -0.06 (-0.65%) | 2,573,800 |
6 Sep 2023 | CNY | 9.15 | 9.2 | 9.09 | 9.17 | 9.17 | +0.04 (+0.44%) | 2,037,000 |
5 Sep 2023 | CNY | 9.13 | 9.18 | 9.09 | 9.13 | 9.13 | -0.03 (-0.33%) | 2,291,500 |
4 Sep 2023 | CNY | 9 | 9.17 | 9 | 9.16 | 9.16 | +0.17 (+1.89%) | 4,125,700 |
1 Sep 2023 | CNY | 8.87 | 9.08 | 8.83 | 8.99 | 8.99 | +0.12 (+1.35%) | 3,298,170 |
31 Aug 2023 | CNY | 8.95 | 8.96 | 8.84 | 8.87 | 8.87 | -0.1 (-1.11%) | 2,864,570 |
30 Aug 2023 | CNY | 8.98 | 9.08 | 8.9 | 8.97 | 8.97 | -0.07 (-0.77%) | 4,388,500 |
29 Aug 2023 | CNY | 8.91 | 9.06 | 8.85 | 9.04 | 9.04 | +0.15 (+1.69%) | 4,573,400 |
28 Aug 2023 | CNY | 9.2 | 9.23 | 8.84 | 8.89 | 8.89 | +0.05 (+0.57%) | 4,274,570 |
25 Aug 2023 | CNY | 8.82 | 9.02 | 8.82 | 8.84 | 8.84 | -0.07 (-0.79%) | 2,611,800 |
24 Aug 2023 | CNY | 8.83 | 8.96 | 8.73 | 8.91 | 8.91 | +0.07 (+0.79%) | 1,878,200 |
23 Aug 2023 | CNY | 8.92 | 8.99 | 8.84 | 8.84 | 8.84 | -0.12 (-1.34%) | 1,689,100 |
22 Aug 2023 | CNY | 9.07 | 9.18 | 8.83 | 8.96 | 8.96 | -0.07 (-0.78%) | 2,933,700 |
21 Aug 2023 | CNY | 9.09 | 9.19 | 9.02 | 9.03 | 9.03 | -0.06 (-0.66%) | 2,554,632 |
18 Aug 2023 | CNY | 9.17 | 9.24 | 9.08 | 9.09 | 9.09 | -0.09 (-0.98%) | 2,771,200 |
17 Aug 2023 | CNY | 8.91 | 9.23 | 8.91 | 9.18 | 9.18 | +0.24 (+2.68%) | 4,574,500 |
16 Aug 2023 | CNY | 8.91 | 9.08 | 8.91 | 8.94 | 8.94 | -0.05 (-0.56%) | 2,748,600 |
15 Aug 2023 | CNY | 8.93 | 9.02 | 8.81 | 8.99 | 8.99 | +0.08 (+0.90%) | 4,743,300 |
14 Aug 2023 | CNY | 9.06 | 9.1 | 8.85 | 8.91 | 8.91 | -0.21 (-2.30%) | 6,242,400 |
11 Aug 2023 | CNY | 9.38 | 9.38 | 9.1 | 9.12 | 9.12 | -0.2 (-2.15%) | 3,036,200 |
10 Aug 2023 | CNY | 9.35 | 9.38 | 9.26 | 9.32 | 9.32 | +0.03 (+0.32%) | 1,971,300 |