Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 8.92 | 9.06 | 8.92 | 8.99 | 8.99 | +0.05 (+0.56%) | 2,178,193 |
27 Sep 2023 | CNY | 8.91 | 8.97 | 8.88 | 8.94 | 8.94 | +0.03 (+0.34%) | 1,421,048 |
26 Sep 2023 | CNY | 8.93 | 8.99 | 8.88 | 8.91 | 8.91 | -0.04 (-0.45%) | 1,482,796 |
25 Sep 2023 | CNY | 9.01 | 9.02 | 8.9 | 8.95 | 8.95 | -0.03 (-0.33%) | 1,415,168 |
22 Sep 2023 | CNY | 8.84 | 9 | 8.8 | 8.98 | 8.98 | +0.15 (+1.70%) | 1,887,510 |
21 Sep 2023 | CNY | 8.99 | 9.02 | 8.83 | 8.83 | 8.83 | -0.17 (-1.89%) | 1,570,450 |
20 Sep 2023 | CNY | 8.96 | 9.06 | 8.93 | 9 | 9 | +0.04 (+0.45%) | 2,145,122 |
19 Sep 2023 | CNY | 9 | 9.04 | 8.94 | 8.96 | 8.96 | -0.04 (-0.44%) | 1,377,872 |
18 Sep 2023 | CNY | 8.94 | 9 | 8.84 | 9 | 9 | +0.09 (+1.01%) | 1,871,264 |
15 Sep 2023 | CNY | 9.01 | 9.02 | 8.9 | 8.91 | 8.91 | -0.1 (-1.11%) | 1,488,500 |
14 Sep 2023 | CNY | 8.99 | 9.02 | 8.93 | 9.01 | 9.01 | -0.01 (-0.11%) | 1,589,592 |
13 Sep 2023 | CNY | 8.98 | 9.04 | 8.96 | 9.02 | 9.02 | +0.02 (+0.22%) | 1,361,568 |
12 Sep 2023 | CNY | 9.02 | 9.04 | 8.95 | 9 | 9 | -0.02 (-0.22%) | 1,359,168 |
11 Sep 2023 | CNY | 9.06 | 9.09 | 8.98 | 9.02 | 9.02 | -0.02 (-0.22%) | 1,874,892 |
8 Sep 2023 | CNY | 8.94 | 9.08 | 8.9 | 9.04 | 9.04 | +0.08 (+0.89%) | 2,162,850 |
7 Sep 2023 | CNY | 9.02 | 9.06 | 8.95 | 8.96 | 8.96 | -0.08 (-0.88%) | 1,957,072 |
6 Sep 2023 | CNY | 9.01 | 9.06 | 8.99 | 9.04 | 9.04 | +0.02 (+0.22%) | 1,750,088 |
5 Sep 2023 | CNY | 9.04 | 9.04 | 8.95 | 9.02 | 9.02 | -0.01 (-0.11%) | 1,820,876 |
4 Sep 2023 | CNY | 8.89 | 9.04 | 8.88 | 9.03 | 9.03 | +0.14 (+1.57%) | 2,859,365 |
1 Sep 2023 | CNY | 8.84 | 8.95 | 8.81 | 8.89 | 8.89 | +0.01 (+0.11%) | 2,378,944 |
31 Aug 2023 | CNY | 8.9 | 9.04 | 8.86 | 8.88 | 8.88 | -0.09 (-1.00%) | 2,776,976 |
30 Aug 2023 | CNY | 9.07 | 9.14 | 8.93 | 8.97 | 8.97 | -0.1 (-1.10%) | 6,160,017 |
29 Aug 2023 | CNY | 8.98 | 9.29 | 8.91 | 9.07 | 9.07 | +0.37 (+4.25%) | 12,355,227 |
28 Aug 2023 | CNY | 8.96 | 9 | 8.67 | 8.7 | 8.7 | +0.01 (+0.12%) | 5,587,728 |
25 Aug 2023 | CNY | 8.69 | 8.98 | 8.64 | 8.69 | 8.69 | -0.04 (-0.46%) | 6,208,693 |
24 Aug 2023 | CNY | 8.79 | 8.83 | 8.57 | 8.73 | 8.73 | -0.06 (-0.68%) | 4,075,184 |
23 Aug 2023 | CNY | 8.73 | 9 | 8.7 | 8.79 | 8.79 | +0.07 (+0.80%) | 5,009,101 |
22 Aug 2023 | CNY | 8.81 | 8.82 | 8.57 | 8.72 | 8.72 | -0.08 (-0.91%) | 2,990,388 |
21 Aug 2023 | CNY | 8.73 | 8.86 | 8.72 | 8.8 | 8.8 | +0.04 (+0.46%) | 2,159,581 |
18 Aug 2023 | CNY | 8.7 | 8.86 | 8.68 | 8.76 | 8.76 | +0.03 (+0.34%) | 3,425,932 |