Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | CNY | 8.39 | 8.51 | 8.35 | 8.49 | 8.49 | +0.15 (+1.80%) | 2,548,718 |
24 Oct 2023 | CNY | 8.17 | 8.37 | 8.14 | 8.34 | 8.34 | +0.16 (+1.96%) | 2,587,150 |
23 Oct 2023 | CNY | 8.29 | 8.35 | 8.14 | 8.18 | 8.18 | -0.16 (-1.92%) | 2,437,935 |
20 Oct 2023 | CNY | 8.3 | 8.43 | 8.28 | 8.34 | 8.34 | -0.01 (-0.12%) | 1,817,100 |
19 Oct 2023 | CNY | 8.39 | 8.45 | 8.31 | 8.35 | 8.35 | -0.1 (-1.18%) | 2,782,858 |
18 Oct 2023 | CNY | 8.55 | 8.59 | 8.42 | 8.45 | 8.45 | -0.1 (-1.17%) | 2,603,800 |
17 Oct 2023 | CNY | 8.46 | 8.56 | 8.43 | 8.55 | 8.55 | +0.09 (+1.06%) | 2,166,800 |
16 Oct 2023 | CNY | 8.49 | 8.53 | 8.42 | 8.46 | 8.46 | -0.03 (-0.35%) | 2,083,477 |
13 Oct 2023 | CNY | 8.5 | 8.54 | 8.44 | 8.49 | 8.49 | -0.06 (-0.70%) | 2,546,100 |
12 Oct 2023 | CNY | 8.52 | 8.59 | 8.51 | 8.55 | 8.55 | +0.04 (+0.47%) | 2,537,700 |
11 Oct 2023 | CNY | 8.56 | 8.6 | 8.47 | 8.51 | 8.51 | -0.06 (-0.70%) | 3,267,675 |
10 Oct 2023 | CNY | 8.66 | 8.68 | 8.55 | 8.57 | 8.57 | -0.06 (-0.70%) | 4,523,060 |
9 Oct 2023 | CNY | 8.82 | 8.83 | 8.62 | 8.63 | 8.63 | -0.22 (-2.49%) | 4,917,847 |
28 Sep 2023 | CNY | 8.87 | 8.95 | 8.84 | 8.85 | 8.85 | -0.02 (-0.23%) | 2,362,400 |
27 Sep 2023 | CNY | 8.89 | 9 | 8.86 | 8.87 | 8.87 | -0.03 (-0.34%) | 2,730,379 |
26 Sep 2023 | CNY | 8.84 | 8.98 | 8.84 | 8.9 | 8.9 | +0.02 (+0.23%) | 1,952,922 |
25 Sep 2023 | CNY | 8.85 | 8.93 | 8.82 | 8.88 | 8.88 | +0.05 (+0.57%) | 2,653,910 |
22 Sep 2023 | CNY | 8.75 | 8.84 | 8.71 | 8.83 | 8.83 | +0.07 (+0.80%) | 2,474,272 |
21 Sep 2023 | CNY | 8.93 | 8.93 | 8.74 | 8.76 | 8.76 | -0.16 (-1.79%) | 3,458,872 |
20 Sep 2023 | CNY | 8.88 | 8.95 | 8.83 | 8.92 | 8.92 | +0.05 (+0.56%) | 2,796,450 |
19 Sep 2023 | CNY | 8.86 | 8.95 | 8.83 | 8.87 | 8.87 | -0.01 (-0.11%) | 1,965,965 |
18 Sep 2023 | CNY | 8.81 | 8.92 | 8.77 | 8.88 | 8.88 | +0.03 (+0.34%) | 2,748,151 |
15 Sep 2023 | CNY | 8.86 | 8.93 | 8.81 | 8.85 | 8.85 | +0.03 (+0.34%) | 1,898,072 |
14 Sep 2023 | CNY | 8.85 | 8.87 | 8.8 | 8.82 | 8.82 | -0.04 (-0.45%) | 1,937,459 |
13 Sep 2023 | CNY | 8.99 | 9.01 | 8.83 | 8.86 | 8.86 | -0.12 (-1.34%) | 2,361,477 |
12 Sep 2023 | CNY | 8.87 | 9.02 | 8.83 | 8.98 | 8.98 | +0.14 (+1.58%) | 3,819,725 |
11 Sep 2023 | CNY | 8.77 | 8.86 | 8.71 | 8.84 | 8.84 | +0.09 (+1.03%) | 2,949,200 |
8 Sep 2023 | CNY | 8.77 | 8.84 | 8.73 | 8.75 | 8.75 | -0.04 (-0.46%) | 3,016,700 |
7 Sep 2023 | CNY | 8.89 | 8.93 | 8.78 | 8.79 | 8.79 | -0.11 (-1.24%) | 2,517,700 |
6 Sep 2023 | CNY | 8.9 | 8.95 | 8.85 | 8.9 | 8.9 | -0.05 (-0.56%) | 2,251,897 |