Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | CNY | 7.5 | 7.58 | 7.4 | 7.44 | 7.44 | -0.08 (-1.06%) | 4,186,200 |
28 Sep 2023 | CNY | 7.48 | 7.53 | 7.46 | 7.52 | 7.52 | +0.03 (+0.40%) | 4,095,500 |
27 Sep 2023 | CNY | 7.48 | 7.57 | 7.39 | 7.49 | 7.49 | +0.05 (+0.67%) | 5,877,698 |
26 Sep 2023 | CNY | 7.32 | 7.48 | 7.31 | 7.44 | 7.44 | +0.12 (+1.64%) | 6,283,400 |
25 Sep 2023 | CNY | 7.36 | 7.43 | 7.3 | 7.32 | 7.32 | -0.04 (-0.54%) | 3,553,100 |
22 Sep 2023 | CNY | 7.24 | 7.37 | 7.21 | 7.36 | 7.36 | +0.11 (+1.52%) | 4,684,800 |
21 Sep 2023 | CNY | 7.28 | 7.3 | 7.24 | 7.25 | 7.25 | -0.03 (-0.41%) | 2,651,800 |
20 Sep 2023 | CNY | 7.28 | 7.32 | 7.25 | 7.28 | 7.28 | -0.01 (-0.14%) | 2,581,700 |
19 Sep 2023 | CNY | 7.35 | 7.37 | 7.27 | 7.29 | 7.29 | -0.06 (-0.82%) | 3,302,000 |
18 Sep 2023 | CNY | 7.27 | 7.36 | 7.21 | 7.35 | 7.35 | +0.08 (+1.10%) | 4,584,449 |
15 Sep 2023 | CNY | 7.26 | 7.34 | 7.24 | 7.27 | 7.27 | +0.03 (+0.41%) | 4,197,600 |
14 Sep 2023 | CNY | 7.38 | 7.38 | 7.22 | 7.24 | 7.24 | -0.14 (-1.90%) | 5,492,800 |
13 Sep 2023 | CNY | 7.44 | 7.45 | 7.29 | 7.38 | 7.38 | -0.06 (-0.81%) | 6,919,000 |
12 Sep 2023 | CNY | 7.5 | 7.53 | 7.41 | 7.44 | 7.44 | -0.05 (-0.67%) | 4,449,985 |
11 Sep 2023 | CNY | 7.4 | 7.5 | 7.37 | 7.49 | 7.49 | +0.06 (+0.81%) | 5,218,485 |
8 Sep 2023 | CNY | 7.45 | 7.5 | 7.39 | 7.43 | 7.43 | -0.03 (-0.40%) | 6,083,400 |
7 Sep 2023 | CNY | 7.65 | 7.65 | 7.46 | 7.46 | 7.46 | -0.21 (-2.74%) | 9,453,885 |
6 Sep 2023 | CNY | 7.7 | 7.7 | 7.58 | 7.67 | 7.67 | -0.03 (-0.39%) | 5,791,700 |
5 Sep 2023 | CNY | 7.68 | 7.77 | 7.63 | 7.7 | 7.7 | +0.01 (+0.13%) | 8,534,200 |
4 Sep 2023 | CNY | 7.5 | 7.75 | 7.5 | 7.69 | 7.69 | +0.11 (+1.45%) | 10,537,134 |
1 Sep 2023 | CNY | 7.8 | 7.84 | 7.57 | 7.58 | 7.58 | -0.34 (-4.29%) | 16,196,765 |
31 Aug 2023 | CNY | 8.15 | 8.19 | 7.61 | 7.92 | 7.92 | -0.2 (-2.46%) | 25,685,098 |
30 Aug 2023 | CNY | 8.19 | 8.39 | 8.08 | 8.12 | 8.12 | -0.2 (-2.40%) | 23,337,722 |
29 Aug 2023 | CNY | 8.22 | 8.43 | 8.04 | 8.32 | 8.32 | -0.16 (-1.89%) | 30,982,278 |
28 Aug 2023 | CNY | 8.12 | 8.48 | 7.89 | 8.48 | 8.48 | +0.45 (+5.60%) | 42,883,111 |
25 Aug 2023 | CNY | 9 | 9.3 | 8.03 | 8.03 | 8.03 | -0.89 (-9.98%) | 57,222,469 |
24 Aug 2023 | CNY | 8.13 | 8.92 | 8.11 | 8.92 | 8.92 | +0.81 (+9.99%) | 44,292,450 |
23 Aug 2023 | CNY | 7.37 | 8.11 | 7.33 | 8.11 | 8.11 | +0.74 (+10.04%) | 23,726,250 |
22 Aug 2023 | CNY | 7.44 | 7.5 | 7.2 | 7.37 | 7.37 | -0.05 (-0.67%) | 3,034,774 |
21 Aug 2023 | CNY | 7.66 | 7.68 | 7.42 | 7.42 | 7.42 | -0.13 (-1.72%) | 1,926,700 |