Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | CNY | 9.95 | 10.02 | 9.9 | 9.92 | 9.92 | -0.1 (-1.00%) | 2,083,240 |
25 Sep 2023 | CNY | 10.06 | 10.07 | 9.91 | 10.02 | 10.02 | -0.05 (-0.50%) | 2,015,410 |
22 Sep 2023 | CNY | 9.93 | 10.09 | 9.85 | 10.07 | 10.07 | +0.15 (+1.51%) | 2,529,360 |
21 Sep 2023 | CNY | 10.01 | 10.06 | 9.9 | 9.92 | 9.92 | -0.12 (-1.20%) | 2,609,080 |
20 Sep 2023 | CNY | 10.07 | 10.15 | 10.02 | 10.04 | 10.04 | 0.0 (0.0%) | 3,464,930 |
19 Sep 2023 | CNY | 10.31 | 10.31 | 10.01 | 10.04 | 10.04 | -0.27 (-2.62%) | 3,102,030 |
18 Sep 2023 | CNY | 10.27 | 10.45 | 10.15 | 10.31 | 10.31 | -0.02 (-0.19%) | 2,812,530 |
15 Sep 2023 | CNY | 10.25 | 10.5 | 10.22 | 10.33 | 10.33 | +0.09 (+0.88%) | 3,557,290 |
14 Sep 2023 | CNY | 10.38 | 10.38 | 10.13 | 10.24 | 10.24 | -0.1 (-0.97%) | 4,016,470 |
13 Sep 2023 | CNY | 10.53 | 10.61 | 10.27 | 10.34 | 10.34 | -0.16 (-1.52%) | 4,229,950 |
12 Sep 2023 | CNY | 10.65 | 10.69 | 10.47 | 10.5 | 10.5 | -0.08 (-0.76%) | 5,179,280 |
11 Sep 2023 | CNY | 10.8 | 10.92 | 10.42 | 10.58 | 10.58 | -0.28 (-2.58%) | 11,612,500 |
8 Sep 2023 | CNY | 10.62 | 10.93 | 10.56 | 10.86 | 10.86 | +0.27 (+2.55%) | 9,444,270 |
7 Sep 2023 | CNY | 10.55 | 10.99 | 10.51 | 10.59 | 10.59 | +0.01 (+0.09%) | 12,452,230 |
6 Sep 2023 | CNY | 10.21 | 10.61 | 10.14 | 10.58 | 10.58 | +0.31 (+3.02%) | 7,321,000 |
5 Sep 2023 | CNY | 9.96 | 10.41 | 9.94 | 10.27 | 10.27 | +0.27 (+2.70%) | 7,263,290 |
4 Sep 2023 | CNY | 9.74 | 10.03 | 9.7 | 10 | 10 | +0.27 (+2.77%) | 4,343,360 |
1 Sep 2023 | CNY | 9.73 | 9.83 | 9.66 | 9.73 | 9.73 | +0.07 (+0.72%) | 2,474,100 |
31 Aug 2023 | CNY | 9.69 | 9.75 | 9.63 | 9.66 | 9.66 | -0.06 (-0.62%) | 1,817,820 |
30 Aug 2023 | CNY | 9.69 | 9.88 | 9.64 | 9.72 | 9.72 | +0.04 (+0.41%) | 3,463,880 |
29 Aug 2023 | CNY | 9.42 | 9.72 | 9.38 | 9.68 | 9.68 | +0.27 (+2.87%) | 3,170,020 |
28 Aug 2023 | CNY | 9.91 | 9.96 | 9.39 | 9.41 | 9.41 | +0.01 (+0.11%) | 4,934,630 |
25 Aug 2023 | CNY | 9.5 | 9.59 | 9.36 | 9.4 | 9.4 | -0.14 (-1.47%) | 2,920,120 |
24 Aug 2023 | CNY | 9.54 | 9.68 | 9.48 | 9.54 | 9.54 | -0.02 (-0.21%) | 2,593,980 |
23 Aug 2023 | CNY | 9.7 | 9.73 | 9.53 | 9.56 | 9.56 | -0.15 (-1.54%) | 2,398,820 |
22 Aug 2023 | CNY | 9.7 | 9.83 | 9.53 | 9.71 | 9.71 | +0.07 (+0.73%) | 3,298,690 |
21 Aug 2023 | CNY | 9.86 | 9.97 | 9.64 | 9.64 | 9.64 | -0.23 (-2.33%) | 4,599,820 |
18 Aug 2023 | CNY | 10.24 | 10.32 | 9.86 | 9.87 | 9.87 | -0.39 (-3.80%) | 5,736,120 |
17 Aug 2023 | CNY | 10.04 | 10.26 | 9.97 | 10.26 | 10.26 | +0.19 (+1.89%) | 3,235,790 |
16 Aug 2023 | CNY | 10.12 | 10.21 | 10.06 | 10.07 | 10.07 | -0.05 (-0.49%) | 2,442,780 |