Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.1 | 8.13 | 7.89 | 7.97 | 7.97 | -0.09 (-1.12%) | 11,271,760 |
13 Oct 2023 | CNY | 7.92 | 8.09 | 7.92 | 8.06 | 8.06 | +0.09 (+1.13%) | 10,999,960 |
12 Oct 2023 | CNY | 8 | 8.04 | 7.91 | 7.97 | 7.97 | +0.01 (+0.13%) | 7,486,100 |
11 Oct 2023 | CNY | 7.93 | 8.01 | 7.84 | 7.96 | 7.96 | +0.06 (+0.76%) | 8,968,450 |
10 Oct 2023 | CNY | 7.89 | 7.94 | 7.85 | 7.9 | 7.9 | +0.02 (+0.25%) | 6,694,500 |
9 Oct 2023 | CNY | 7.81 | 7.89 | 7.73 | 7.88 | 7.88 | +0.05 (+0.64%) | 9,772,840 |
28 Sep 2023 | CNY | 7.56 | 7.87 | 7.56 | 7.83 | 7.83 | +0.29 (+3.85%) | 10,859,380 |
27 Sep 2023 | CNY | 7.58 | 7.61 | 7.51 | 7.54 | 7.54 | -0.03 (-0.40%) | 6,160,890 |
26 Sep 2023 | CNY | 7.68 | 7.69 | 7.56 | 7.57 | 7.57 | -0.09 (-1.17%) | 4,857,020 |
25 Sep 2023 | CNY | 7.7 | 7.75 | 7.64 | 7.66 | 7.66 | -0.06 (-0.78%) | 5,567,140 |
22 Sep 2023 | CNY | 7.5 | 7.72 | 7.5 | 7.72 | 7.72 | +0.17 (+2.25%) | 7,745,240 |
21 Sep 2023 | CNY | 7.54 | 7.59 | 7.49 | 7.55 | 7.55 | +0.01 (+0.13%) | 5,618,770 |
20 Sep 2023 | CNY | 7.57 | 7.66 | 7.53 | 7.54 | 7.54 | -0.04 (-0.53%) | 5,472,870 |
19 Sep 2023 | CNY | 7.63 | 7.66 | 7.5 | 7.58 | 7.58 | -0.09 (-1.17%) | 7,528,170 |
18 Sep 2023 | CNY | 7.73 | 7.75 | 7.62 | 7.67 | 7.67 | -0.04 (-0.52%) | 6,670,610 |
15 Sep 2023 | CNY | 7.75 | 7.79 | 7.67 | 7.71 | 7.71 | -0.03 (-0.39%) | 6,247,980 |
14 Sep 2023 | CNY | 7.78 | 7.8 | 7.66 | 7.74 | 7.74 | -0.06 (-0.77%) | 6,237,360 |
13 Sep 2023 | CNY | 7.9 | 7.94 | 7.72 | 7.8 | 7.8 | -0.11 (-1.39%) | 8,889,540 |
12 Sep 2023 | CNY | 7.95 | 7.96 | 7.86 | 7.91 | 7.91 | 0.0 (0.0%) | 6,147,300 |
11 Sep 2023 | CNY | 7.95 | 7.96 | 7.82 | 7.91 | 7.91 | +0.03 (+0.38%) | 9,197,030 |
8 Sep 2023 | CNY | 7.83 | 7.95 | 7.81 | 7.88 | 7.88 | +0.02 (+0.25%) | 7,008,050 |
7 Sep 2023 | CNY | 8 | 8 | 7.85 | 7.86 | 7.86 | -0.14 (-1.75%) | 10,473,850 |
6 Sep 2023 | CNY | 7.83 | 8.01 | 7.79 | 8 | 8 | +0.14 (+1.78%) | 10,693,740 |
5 Sep 2023 | CNY | 7.8 | 7.87 | 7.77 | 7.86 | 7.86 | +0.07 (+0.90%) | 10,222,930 |
4 Sep 2023 | CNY | 7.75 | 7.8 | 7.66 | 7.79 | 7.79 | +0.09 (+1.17%) | 10,603,590 |
1 Sep 2023 | CNY | 7.71 | 7.78 | 7.64 | 7.7 | 7.7 | -0.01 (-0.13%) | 10,967,700 |
31 Aug 2023 | CNY | 7.63 | 7.77 | 7.59 | 7.71 | 7.71 | +0.08 (+1.05%) | 13,119,310 |
30 Aug 2023 | CNY | 7.47 | 7.69 | 7.47 | 7.63 | 7.63 | +0.18 (+2.42%) | 14,938,750 |
29 Aug 2023 | CNY | 7.3 | 7.51 | 7.26 | 7.45 | 7.45 | +0.15 (+2.05%) | 11,087,750 |
28 Aug 2023 | CNY | 7.55 | 7.59 | 7.28 | 7.3 | 7.3 | +0.11 (+1.53%) | 10,920,440 |