Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.6 | 8.65 | 8.53 | 8.59 | 8.59 | -0.02 (-0.23%) | 2,715,000 |
13 Oct 2023 | CNY | 8.48 | 8.67 | 8.48 | 8.61 | 8.61 | +0.03 (+0.35%) | 2,606,500 |
12 Oct 2023 | CNY | 8.49 | 8.6 | 8.41 | 8.58 | 8.58 | +0.08 (+0.94%) | 2,402,800 |
11 Oct 2023 | CNY | 8.68 | 8.7 | 8.46 | 8.5 | 8.5 | -0.13 (-1.51%) | 2,605,500 |
10 Oct 2023 | CNY | 8.66 | 8.7 | 8.55 | 8.63 | 8.63 | 0.0 (0.0%) | 2,291,900 |
9 Oct 2023 | CNY | 8.4 | 8.68 | 8.4 | 8.63 | 8.63 | +0.18 (+2.13%) | 3,906,100 |
28 Sep 2023 | CNY | 8.3 | 8.48 | 8.2 | 8.45 | 8.45 | +0.26 (+3.17%) | 2,996,600 |
27 Sep 2023 | CNY | 8.39 | 8.39 | 8.19 | 8.19 | 8.19 | -0.17 (-2.03%) | 2,103,000 |
26 Sep 2023 | CNY | 8.4 | 8.44 | 8.33 | 8.36 | 8.36 | -0.08 (-0.95%) | 1,294,300 |
25 Sep 2023 | CNY | 8.48 | 8.48 | 8.33 | 8.44 | 8.44 | +0.07 (+0.84%) | 2,601,300 |
22 Sep 2023 | CNY | 8.3 | 8.4 | 8.2 | 8.37 | 8.37 | +0.17 (+2.07%) | 2,185,300 |
21 Sep 2023 | CNY | 8.26 | 8.33 | 8.19 | 8.2 | 8.2 | -0.06 (-0.73%) | 1,832,590 |
20 Sep 2023 | CNY | 8.34 | 8.45 | 8.26 | 8.26 | 8.26 | -0.11 (-1.31%) | 1,958,900 |
19 Sep 2023 | CNY | 8.46 | 8.49 | 8.33 | 8.37 | 8.37 | -0.1 (-1.18%) | 2,648,000 |
18 Sep 2023 | CNY | 8.22 | 8.52 | 8.15 | 8.47 | 8.47 | +0.29 (+3.55%) | 4,187,900 |
15 Sep 2023 | CNY | 8.37 | 8.37 | 8.15 | 8.18 | 8.18 | -0.07 (-0.85%) | 2,025,800 |
14 Sep 2023 | CNY | 8.41 | 8.41 | 8.19 | 8.25 | 8.25 | -0.07 (-0.84%) | 2,930,600 |
13 Sep 2023 | CNY | 8.53 | 8.54 | 8.25 | 8.32 | 8.32 | -0.19 (-2.23%) | 1,975,400 |
12 Sep 2023 | CNY | 8.52 | 8.59 | 8.45 | 8.51 | 8.51 | +0.04 (+0.47%) | 2,956,400 |
11 Sep 2023 | CNY | 8.3 | 8.5 | 8.23 | 8.47 | 8.47 | +0.23 (+2.79%) | 3,003,600 |
8 Sep 2023 | CNY | 8.23 | 8.28 | 8.18 | 8.24 | 8.24 | +0.05 (+0.61%) | 2,069,000 |
7 Sep 2023 | CNY | 8.31 | 8.34 | 8.18 | 8.19 | 8.19 | -0.14 (-1.68%) | 1,872,200 |
6 Sep 2023 | CNY | 8.18 | 8.45 | 8.15 | 8.33 | 8.33 | +0.14 (+1.71%) | 2,786,490 |
5 Sep 2023 | CNY | 8.34 | 8.34 | 8.17 | 8.19 | 8.19 | -0.08 (-0.97%) | 2,068,700 |
4 Sep 2023 | CNY | 8.26 | 8.3 | 8.2 | 8.27 | 8.27 | +0.05 (+0.61%) | 2,347,600 |
1 Sep 2023 | CNY | 8.27 | 8.31 | 8.15 | 8.22 | 8.22 | -0.04 (-0.48%) | 2,969,500 |
31 Aug 2023 | CNY | 8.27 | 8.32 | 8.19 | 8.26 | 8.26 | -0.04 (-0.48%) | 2,287,800 |
30 Aug 2023 | CNY | 8.17 | 8.35 | 8.16 | 8.3 | 8.3 | +0.13 (+1.59%) | 3,135,400 |
29 Aug 2023 | CNY | 7.63 | 8.19 | 7.63 | 8.17 | 8.17 | +0.52 (+6.80%) | 5,995,700 |
28 Aug 2023 | CNY | 8 | 8 | 7.62 | 7.65 | 7.65 | +0.08 (+1.06%) | 3,438,100 |