Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | CNY | 8.26 | 8.39 | 8.25 | 8.29 | 8.29 | -0.01 (-0.12%) | 2,916,140 |
22 Sep 2023 | CNY | 8.26 | 8.31 | 8.18 | 8.3 | 8.3 | +0.01 (+0.12%) | 3,771,700 |
21 Sep 2023 | CNY | 8.37 | 8.42 | 8.27 | 8.29 | 8.29 | -0.11 (-1.31%) | 2,026,880 |
20 Sep 2023 | CNY | 8.38 | 8.45 | 8.36 | 8.4 | 8.4 | 0.0 (0.0%) | 3,124,820 |
19 Sep 2023 | CNY | 8.33 | 8.44 | 8.29 | 8.4 | 8.4 | +0.04 (+0.48%) | 3,322,640 |
18 Sep 2023 | CNY | 8.31 | 8.38 | 8.19 | 8.36 | 8.36 | 0.0 (0.0%) | 3,116,900 |
15 Sep 2023 | CNY | 8.4 | 8.42 | 8.31 | 8.36 | 8.36 | -0.03 (-0.36%) | 2,770,320 |
14 Sep 2023 | CNY | 8.41 | 8.47 | 8.35 | 8.39 | 8.39 | 0.0 (0.0%) | 2,463,100 |
13 Sep 2023 | CNY | 8.42 | 8.48 | 8.33 | 8.39 | 8.39 | -0.01 (-0.12%) | 2,859,420 |
12 Sep 2023 | CNY | 8.4 | 8.5 | 8.38 | 8.4 | 8.4 | -0.01 (-0.12%) | 3,322,560 |
11 Sep 2023 | CNY | 8.34 | 8.46 | 8.31 | 8.41 | 8.41 | +0.1 (+1.20%) | 3,951,000 |
8 Sep 2023 | CNY | 8.27 | 8.35 | 8.25 | 8.31 | 8.31 | +0.04 (+0.48%) | 2,197,340 |
7 Sep 2023 | CNY | 8.36 | 8.42 | 8.27 | 8.27 | 8.27 | -0.15 (-1.78%) | 2,463,360 |
6 Sep 2023 | CNY | 8.37 | 8.43 | 8.34 | 8.42 | 8.42 | +0.01 (+0.12%) | 2,307,180 |
5 Sep 2023 | CNY | 8.42 | 8.44 | 8.3 | 8.41 | 8.41 | -0.04 (-0.47%) | 3,644,600 |
4 Sep 2023 | CNY | 8.33 | 8.46 | 8.29 | 8.45 | 8.45 | +0.14 (+1.68%) | 4,922,100 |
1 Sep 2023 | CNY | 8.2 | 8.33 | 8.17 | 8.31 | 8.31 | +0.11 (+1.34%) | 4,631,660 |
31 Aug 2023 | CNY | 8.3 | 8.34 | 8.14 | 8.2 | 8.2 | -0.1 (-1.20%) | 4,713,940 |
30 Aug 2023 | CNY | 8.46 | 8.49 | 8.3 | 8.3 | 8.3 | -0.16 (-1.89%) | 4,481,920 |
29 Aug 2023 | CNY | 8.48 | 8.51 | 8.39 | 8.46 | 8.46 | -0.01 (-0.12%) | 5,762,610 |
28 Aug 2023 | CNY | 8.68 | 8.76 | 8.41 | 8.47 | 8.47 | +0.11 (+1.32%) | 5,562,520 |
25 Aug 2023 | CNY | 8.36 | 8.62 | 8.34 | 8.36 | 8.36 | -0.05 (-0.59%) | 6,378,440 |
24 Aug 2023 | CNY | 8.4 | 8.49 | 8.28 | 8.41 | 8.41 | -0.03 (-0.36%) | 2,946,260 |
23 Aug 2023 | CNY | 8.4 | 8.53 | 8.35 | 8.44 | 8.44 | +0.04 (+0.48%) | 2,859,780 |
22 Aug 2023 | CNY | 8.53 | 8.59 | 8.28 | 8.4 | 8.4 | -0.07 (-0.83%) | 3,603,600 |
21 Aug 2023 | CNY | 8.38 | 8.62 | 8.35 | 8.47 | 8.47 | +0.06 (+0.71%) | 4,967,900 |
18 Aug 2023 | CNY | 8.34 | 8.53 | 8.3 | 8.41 | 8.41 | +0.07 (+0.84%) | 3,246,920 |
17 Aug 2023 | CNY | 8.33 | 8.38 | 8.26 | 8.34 | 8.34 | +0.01 (+0.12%) | 3,463,140 |
16 Aug 2023 | CNY | 8.4 | 8.47 | 8.33 | 8.33 | 8.33 | -0.11 (-1.30%) | 2,502,500 |
15 Aug 2023 | CNY | 8.45 | 8.58 | 8.4 | 8.44 | 8.44 | -0.05 (-0.59%) | 3,110,300 |