Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 9.07 | 9.07 | 8.63 | 8.65 | 8.65 | -0.36 (-4.00%) | 3,022,800 |
28 Sep 2023 | CNY | 8.78 | 9.05 | 8.71 | 9.01 | 9.01 | +0.27 (+3.09%) | 1,945,200 |
27 Sep 2023 | CNY | 8.59 | 8.84 | 8.46 | 8.74 | 8.74 | +0.15 (+1.75%) | 3,048,600 |
26 Sep 2023 | CNY | 8.57 | 8.68 | 8.53 | 8.59 | 8.59 | -0.05 (-0.58%) | 1,732,900 |
25 Sep 2023 | CNY | 8.73 | 8.77 | 8.57 | 8.64 | 8.64 | -0.08 (-0.92%) | 1,411,900 |
22 Sep 2023 | CNY | 8.75 | 8.8 | 8.62 | 8.72 | 8.72 | -0.02 (-0.23%) | 1,803,700 |
21 Sep 2023 | CNY | 8.87 | 8.87 | 8.7 | 8.74 | 8.74 | -0.04 (-0.46%) | 1,467,600 |
20 Sep 2023 | CNY | 8.7 | 8.88 | 8.63 | 8.78 | 8.78 | +0.05 (+0.57%) | 1,612,900 |
19 Sep 2023 | CNY | 8.87 | 8.91 | 8.7 | 8.73 | 8.73 | -0.09 (-1.02%) | 2,175,300 |
18 Sep 2023 | CNY | 8.52 | 8.87 | 8.41 | 8.82 | 8.82 | +0.32 (+3.76%) | 2,589,000 |
15 Sep 2023 | CNY | 8.58 | 8.65 | 8.47 | 8.5 | 8.5 | -0.05 (-0.58%) | 1,499,200 |
14 Sep 2023 | CNY | 8.63 | 8.65 | 8.48 | 8.55 | 8.55 | -0.08 (-0.93%) | 1,661,300 |
13 Sep 2023 | CNY | 8.81 | 8.81 | 8.57 | 8.63 | 8.63 | -0.08 (-0.92%) | 1,686,700 |
12 Sep 2023 | CNY | 8.87 | 8.87 | 8.66 | 8.71 | 8.71 | -0.14 (-1.58%) | 2,108,000 |
11 Sep 2023 | CNY | 8.8 | 8.9 | 8.73 | 8.85 | 8.85 | +0.05 (+0.57%) | 2,729,200 |
8 Sep 2023 | CNY | 8.92 | 9.05 | 8.78 | 8.8 | 8.8 | -0.1 (-1.12%) | 1,856,282 |
7 Sep 2023 | CNY | 9.29 | 9.36 | 8.87 | 8.9 | 8.9 | -0.51 (-5.42%) | 4,601,400 |
6 Sep 2023 | CNY | 9.68 | 9.76 | 9.36 | 9.41 | 9.41 | -0.33 (-3.39%) | 4,131,200 |
5 Sep 2023 | CNY | 9.68 | 9.8 | 9.61 | 9.74 | 9.74 | +0.06 (+0.62%) | 3,216,382 |
4 Sep 2023 | CNY | 9.48 | 9.77 | 9.47 | 9.68 | 9.68 | +0.21 (+2.22%) | 2,865,000 |
1 Sep 2023 | CNY | 9.28 | 9.54 | 9.2 | 9.47 | 9.47 | +0.29 (+3.16%) | 3,463,815 |
31 Aug 2023 | CNY | 9.25 | 9.31 | 9.16 | 9.18 | 9.18 | -0.06 (-0.65%) | 2,418,200 |
30 Aug 2023 | CNY | 8.99 | 9.26 | 8.9 | 9.24 | 9.24 | +0.28 (+3.13%) | 2,716,474 |
29 Aug 2023 | CNY | 8.7 | 8.96 | 8.7 | 8.96 | 8.96 | +0.31 (+3.58%) | 2,153,500 |
28 Aug 2023 | CNY | 9 | 9.02 | 8.59 | 8.65 | 8.65 | +0.03 (+0.35%) | 3,122,800 |
25 Aug 2023 | CNY | 8.72 | 8.8 | 8.55 | 8.62 | 8.62 | -0.09 (-1.03%) | 2,386,200 |
24 Aug 2023 | CNY | 8.75 | 8.85 | 8.59 | 8.71 | 8.71 | +0.03 (+0.35%) | 2,788,100 |
23 Aug 2023 | CNY | 9.23 | 9.23 | 8.66 | 8.68 | 8.68 | -0.33 (-3.66%) | 2,037,600 |
22 Aug 2023 | CNY | 9.29 | 9.32 | 8.95 | 9.01 | 9.01 | -0.3 (-3.22%) | 2,060,100 |
21 Aug 2023 | CNY | 9.41 | 9.5 | 9.17 | 9.31 | 9.31 | -0.11 (-1.17%) | 2,197,800 |