Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | CNY | 9.55 | 9.71 | 9.45 | 9.46 | 9.46 | -0.24 (-2.47%) | 1,402,600 |
19 Sep 2023 | CNY | 9.82 | 9.84 | 9.56 | 9.7 | 9.7 | -0.14 (-1.42%) | 1,877,544 |
18 Sep 2023 | CNY | 9.49 | 9.95 | 9.33 | 9.84 | 9.84 | +0.42 (+4.46%) | 3,669,752 |
15 Sep 2023 | CNY | 9.56 | 9.86 | 9.4 | 9.42 | 9.42 | -0.14 (-1.46%) | 2,019,100 |
14 Sep 2023 | CNY | 9.73 | 9.86 | 9.53 | 9.56 | 9.56 | -0.19 (-1.95%) | 1,843,600 |
13 Sep 2023 | CNY | 10.21 | 10.21 | 9.65 | 9.75 | 9.75 | -0.4 (-3.94%) | 2,830,200 |
12 Sep 2023 | CNY | 10.06 | 10.18 | 9.98 | 10.15 | 10.15 | +0.12 (+1.20%) | 2,215,380 |
11 Sep 2023 | CNY | 9.84 | 10.04 | 9.72 | 10.03 | 10.03 | +0.28 (+2.87%) | 2,687,590 |
8 Sep 2023 | CNY | 9.83 | 9.83 | 9.63 | 9.75 | 9.75 | +0.07 (+0.72%) | 1,515,300 |
7 Sep 2023 | CNY | 10.1 | 10.1 | 9.67 | 9.68 | 9.68 | -0.33 (-3.30%) | 2,766,100 |
6 Sep 2023 | CNY | 9.88 | 10.02 | 9.77 | 10.01 | 10.01 | +0.19 (+1.93%) | 2,467,300 |
5 Sep 2023 | CNY | 9.93 | 9.98 | 9.76 | 9.82 | 9.82 | -0.09 (-0.91%) | 2,071,368 |
4 Sep 2023 | CNY | 9.89 | 9.99 | 9.71 | 9.91 | 9.91 | -0.03 (-0.30%) | 2,703,195 |
1 Sep 2023 | CNY | 10.07 | 10.09 | 9.8 | 9.94 | 9.94 | -0.02 (-0.20%) | 3,037,503 |
31 Aug 2023 | CNY | 10.17 | 10.2 | 9.96 | 9.96 | 9.96 | -0.22 (-2.16%) | 2,147,681 |
30 Aug 2023 | CNY | 10.01 | 10.28 | 9.9 | 10.18 | 10.18 | +0.17 (+1.70%) | 3,055,229 |
29 Aug 2023 | CNY | 9.42 | 10.04 | 9.3 | 10.01 | 10.01 | +0.62 (+6.60%) | 5,012,992 |
28 Aug 2023 | CNY | 9.75 | 9.88 | 9.33 | 9.39 | 9.39 | +0.11 (+1.19%) | 4,077,825 |
25 Aug 2023 | CNY | 9.5 | 9.68 | 9.22 | 9.28 | 9.28 | -0.31 (-3.23%) | 5,098,473 |
24 Aug 2023 | CNY | 9.44 | 9.65 | 9.3 | 9.59 | 9.59 | +0.17 (+1.80%) | 2,501,120 |
23 Aug 2023 | CNY | 9.54 | 9.56 | 9.34 | 9.42 | 9.42 | -0.1 (-1.05%) | 1,846,500 |
22 Aug 2023 | CNY | 9.66 | 9.68 | 9.34 | 9.52 | 9.52 | +0.05 (+0.53%) | 1,353,800 |
21 Aug 2023 | CNY | 9.7 | 9.84 | 9.46 | 9.47 | 9.47 | -0.21 (-2.17%) | 1,476,015 |
18 Aug 2023 | CNY | 9.8 | 9.86 | 9.61 | 9.68 | 9.68 | -0.14 (-1.43%) | 1,837,800 |
17 Aug 2023 | CNY | 9.49 | 9.88 | 9.38 | 9.82 | 9.82 | +0.4 (+4.25%) | 2,736,900 |
16 Aug 2023 | CNY | 9.63 | 9.68 | 9.41 | 9.42 | 9.42 | -0.22 (-2.28%) | 1,599,090 |
15 Aug 2023 | CNY | 9.88 | 9.89 | 9.58 | 9.64 | 9.64 | -0.14 (-1.43%) | 1,627,505 |
14 Aug 2023 | CNY | 9.92 | 10.07 | 9.63 | 9.78 | 9.78 | -0.25 (-2.49%) | 3,340,900 |
11 Aug 2023 | CNY | 9.96 | 10.1 | 9.83 | 10.03 | 10.03 | +0.1 (+1.01%) | 2,999,060 |
10 Aug 2023 | CNY | 10 | 10.09 | 9.75 | 9.93 | 9.93 | -0.08 (-0.80%) | 3,221,583 |