Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.6 | 8.72 | 8.49 | 8.61 | 8.61 | +0.02 (+0.23%) | 2,123,000 |
13 Oct 2023 | CNY | 8.67 | 8.76 | 8.56 | 8.59 | 8.59 | -0.12 (-1.38%) | 2,015,460 |
12 Oct 2023 | CNY | 8.78 | 8.81 | 8.66 | 8.71 | 8.71 | -0.05 (-0.57%) | 2,066,480 |
11 Oct 2023 | CNY | 8.89 | 8.89 | 8.72 | 8.76 | 8.76 | -0.08 (-0.90%) | 2,260,450 |
10 Oct 2023 | CNY | 8.88 | 8.93 | 8.82 | 8.84 | 8.84 | +0.01 (+0.11%) | 2,011,380 |
9 Oct 2023 | CNY | 9.11 | 9.11 | 8.76 | 8.83 | 8.83 | -0.25 (-2.75%) | 3,313,020 |
28 Sep 2023 | CNY | 9.1 | 9.17 | 9.01 | 9.08 | 9.08 | +0.06 (+0.67%) | 2,812,460 |
27 Sep 2023 | CNY | 8.86 | 9.16 | 8.77 | 9.02 | 9.02 | +0.2 (+2.27%) | 3,617,920 |
26 Sep 2023 | CNY | 8.79 | 8.92 | 8.71 | 8.82 | 8.82 | +0.09 (+1.03%) | 2,471,780 |
25 Sep 2023 | CNY | 8.78 | 8.94 | 8.69 | 8.73 | 8.73 | -0.04 (-0.46%) | 2,324,970 |
22 Sep 2023 | CNY | 8.57 | 8.8 | 8.52 | 8.77 | 8.77 | +0.2 (+2.33%) | 2,174,090 |
21 Sep 2023 | CNY | 8.55 | 8.65 | 8.53 | 8.57 | 8.57 | -0.06 (-0.70%) | 1,406,390 |
20 Sep 2023 | CNY | 8.71 | 8.71 | 8.55 | 8.63 | 8.63 | -0.08 (-0.92%) | 1,450,650 |
19 Sep 2023 | CNY | 8.81 | 8.87 | 8.68 | 8.71 | 8.71 | -0.09 (-1.02%) | 2,084,600 |
18 Sep 2023 | CNY | 8.6 | 8.89 | 8.54 | 8.8 | 8.8 | +0.19 (+2.21%) | 3,194,580 |
15 Sep 2023 | CNY | 8.68 | 8.69 | 8.52 | 8.61 | 8.61 | +0.01 (+0.12%) | 1,378,900 |
14 Sep 2023 | CNY | 8.7 | 8.72 | 8.55 | 8.6 | 8.6 | -0.1 (-1.15%) | 1,621,700 |
13 Sep 2023 | CNY | 8.88 | 8.92 | 8.62 | 8.7 | 8.7 | -0.18 (-2.03%) | 2,062,590 |
12 Sep 2023 | CNY | 8.98 | 8.99 | 8.86 | 8.88 | 8.88 | -0.11 (-1.22%) | 1,664,840 |
11 Sep 2023 | CNY | 8.95 | 9.06 | 8.82 | 8.99 | 8.99 | +0.08 (+0.90%) | 2,098,790 |
8 Sep 2023 | CNY | 8.95 | 8.99 | 8.89 | 8.91 | 8.91 | -0.02 (-0.22%) | 1,327,700 |
7 Sep 2023 | CNY | 9.11 | 9.13 | 8.9 | 8.93 | 8.93 | -0.14 (-1.54%) | 1,916,250 |
6 Sep 2023 | CNY | 9.08 | 9.1 | 8.96 | 9.07 | 9.07 | +0.02 (+0.22%) | 1,444,510 |
5 Sep 2023 | CNY | 9.14 | 9.17 | 9.03 | 9.05 | 9.05 | -0.09 (-0.98%) | 1,443,760 |
4 Sep 2023 | CNY | 9.06 | 9.15 | 8.9 | 9.14 | 9.14 | +0.18 (+2.01%) | 2,421,790 |
1 Sep 2023 | CNY | 9.1 | 9.14 | 8.9 | 8.96 | 8.96 | -0.12 (-1.32%) | 2,574,800 |
31 Aug 2023 | CNY | 9.26 | 9.32 | 9 | 9.08 | 9.08 | -0.13 (-1.41%) | 4,092,900 |
30 Aug 2023 | CNY | 9.2 | 9.32 | 9.11 | 9.21 | 9.21 | +0.01 (+0.11%) | 3,148,000 |
29 Aug 2023 | CNY | 8.91 | 9.23 | 8.84 | 9.2 | 9.2 | +0.34 (+3.84%) | 3,627,210 |
28 Aug 2023 | CNY | 9.25 | 9.25 | 8.84 | 8.86 | 8.86 | +0.12 (+1.37%) | 2,660,330 |