Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.86 | 8.89 | 8.75 | 8.82 | 8.82 | -0.04 (-0.45%) | 5,760,010 |
13 Oct 2023 | CNY | 9.06 | 9.08 | 8.83 | 8.86 | 8.86 | -0.2 (-2.21%) | 6,873,440 |
12 Oct 2023 | CNY | 9.12 | 9.2 | 9.04 | 9.06 | 9.06 | -0.02 (-0.22%) | 5,250,510 |
11 Oct 2023 | CNY | 9.05 | 9.33 | 9.02 | 9.08 | 9.08 | +0.07 (+0.78%) | 7,280,960 |
10 Oct 2023 | CNY | 9.53 | 9.63 | 8.96 | 9.01 | 9.01 | -0.55 (-5.75%) | 11,336,170 |
9 Oct 2023 | CNY | 9.65 | 9.68 | 9.54 | 9.56 | 9.56 | -0.1 (-1.04%) | 2,640,840 |
28 Sep 2023 | CNY | 9.68 | 9.74 | 9.6 | 9.66 | 9.66 | +0.01 (+0.10%) | 3,368,200 |
27 Sep 2023 | CNY | 9.49 | 9.68 | 9.49 | 9.65 | 9.65 | +0.16 (+1.69%) | 3,790,400 |
26 Sep 2023 | CNY | 9.45 | 9.58 | 9.43 | 9.49 | 9.49 | +0.03 (+0.32%) | 2,605,150 |
25 Sep 2023 | CNY | 9.55 | 9.58 | 9.45 | 9.46 | 9.46 | -0.09 (-0.94%) | 2,768,700 |
22 Sep 2023 | CNY | 9.24 | 9.55 | 9.24 | 9.55 | 9.55 | +0.28 (+3.02%) | 5,950,070 |
21 Sep 2023 | CNY | 9.41 | 9.45 | 9.26 | 9.27 | 9.27 | -0.14 (-1.49%) | 3,706,460 |
20 Sep 2023 | CNY | 9.5 | 9.51 | 9.41 | 9.41 | 9.41 | -0.09 (-0.95%) | 2,398,800 |
19 Sep 2023 | CNY | 9.5 | 9.56 | 9.45 | 9.5 | 9.5 | -0.01 (-0.11%) | 2,308,910 |
18 Sep 2023 | CNY | 9.41 | 9.54 | 9.35 | 9.51 | 9.51 | +0.08 (+0.85%) | 3,071,020 |
15 Sep 2023 | CNY | 9.51 | 9.58 | 9.41 | 9.43 | 9.43 | -0.08 (-0.84%) | 4,490,550 |
14 Sep 2023 | CNY | 9.63 | 9.79 | 9.45 | 9.51 | 9.51 | -0.15 (-1.55%) | 4,231,920 |
13 Sep 2023 | CNY | 9.75 | 9.82 | 9.61 | 9.66 | 9.66 | -0.06 (-0.62%) | 4,057,500 |
12 Sep 2023 | CNY | 9.69 | 9.75 | 9.69 | 9.72 | 9.72 | +0.01 (+0.10%) | 2,159,580 |
11 Sep 2023 | CNY | 9.64 | 9.75 | 9.55 | 9.71 | 9.71 | +0.06 (+0.62%) | 3,261,990 |
8 Sep 2023 | CNY | 9.78 | 9.8 | 9.6 | 9.65 | 9.65 | -0.13 (-1.33%) | 3,149,650 |
7 Sep 2023 | CNY | 9.78 | 9.94 | 9.76 | 9.78 | 9.78 | -0.07 (-0.71%) | 4,101,580 |
6 Sep 2023 | CNY | 9.71 | 9.86 | 9.69 | 9.85 | 9.85 | +0.1 (+1.03%) | 4,060,030 |
5 Sep 2023 | CNY | 9.8 | 9.8 | 9.71 | 9.75 | 9.75 | -0.03 (-0.31%) | 3,597,160 |
4 Sep 2023 | CNY | 9.67 | 9.84 | 9.64 | 9.78 | 9.78 | +0.16 (+1.66%) | 5,533,520 |
1 Sep 2023 | CNY | 9.54 | 9.65 | 9.52 | 9.62 | 9.62 | +0.11 (+1.16%) | 3,836,050 |
31 Aug 2023 | CNY | 9.67 | 9.78 | 9.5 | 9.51 | 9.51 | -0.19 (-1.96%) | 5,833,210 |
30 Aug 2023 | CNY | 9.86 | 9.94 | 9.67 | 9.7 | 9.7 | -0.17 (-1.72%) | 7,941,170 |
29 Aug 2023 | CNY | 9.7 | 9.97 | 9.67 | 9.87 | 9.87 | +0.13 (+1.33%) | 8,975,920 |
28 Aug 2023 | CNY | 9.89 | 10.06 | 9.7 | 9.74 | 9.74 | +0.25 (+2.63%) | 16,562,030 |