Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | CNY | 9.15 | 9.33 | 9.04 | 9.32 | 9.32 | +0.17 (+1.86%) | 9,681,000 |
21 Sep 2023 | CNY | 9.19 | 9.26 | 9.1 | 9.15 | 9.15 | -0.05 (-0.54%) | 7,787,160 |
20 Sep 2023 | CNY | 9.3 | 9.39 | 9.2 | 9.2 | 9.2 | -0.1 (-1.08%) | 8,106,700 |
19 Sep 2023 | CNY | 9.39 | 9.49 | 9.27 | 9.3 | 9.3 | -0.11 (-1.17%) | 8,064,704 |
18 Sep 2023 | CNY | 9.38 | 9.5 | 9.31 | 9.41 | 9.41 | +0.01 (+0.11%) | 9,464,600 |
15 Sep 2023 | CNY | 9.28 | 9.49 | 9.22 | 9.4 | 9.4 | +0.12 (+1.29%) | 13,560,600 |
14 Sep 2023 | CNY | 9.28 | 9.41 | 9.18 | 9.28 | 9.28 | -0.04 (-0.43%) | 11,157,600 |
13 Sep 2023 | CNY | 9.57 | 9.58 | 9.18 | 9.32 | 9.32 | -0.29 (-3.02%) | 20,192,545 |
12 Sep 2023 | CNY | 9.5 | 10.08 | 9.46 | 9.61 | 9.61 | +0.2 (+2.13%) | 25,858,987 |
11 Sep 2023 | CNY | 8.98 | 9.5 | 8.95 | 9.41 | 9.41 | +0.41 (+4.56%) | 18,973,495 |
8 Sep 2023 | CNY | 9.02 | 9.08 | 8.96 | 9 | 9 | 0.0 (0.0%) | 4,091,900 |
7 Sep 2023 | CNY | 9.13 | 9.21 | 9 | 9 | 9 | -0.18 (-1.96%) | 6,707,600 |
6 Sep 2023 | CNY | 9.2 | 9.33 | 9.14 | 9.18 | 9.18 | -0.06 (-0.65%) | 7,836,100 |
5 Sep 2023 | CNY | 9.24 | 9.53 | 9.21 | 9.24 | 9.24 | -0.03 (-0.32%) | 13,843,000 |
4 Sep 2023 | CNY | 9.27 | 9.35 | 9.2 | 9.27 | 9.27 | 0.0 (0.0%) | 8,745,500 |
1 Sep 2023 | CNY | 9.3 | 9.31 | 9.14 | 9.27 | 9.27 | -0.05 (-0.54%) | 10,038,500 |
31 Aug 2023 | CNY | 9.25 | 9.37 | 9.1 | 9.32 | 9.32 | +0.07 (+0.76%) | 12,121,457 |
30 Aug 2023 | CNY | 9.27 | 9.32 | 9.14 | 9.25 | 9.25 | +0.01 (+0.11%) | 8,399,760 |
29 Aug 2023 | CNY | 8.98 | 9.27 | 8.86 | 9.24 | 9.24 | +0.28 (+3.13%) | 12,340,710 |
28 Aug 2023 | CNY | 9.11 | 9.24 | 8.93 | 8.96 | 8.96 | +0.23 (+2.63%) | 14,193,700 |
25 Aug 2023 | CNY | 8.95 | 8.96 | 8.72 | 8.73 | 8.73 | -0.21 (-2.35%) | 6,649,200 |
24 Aug 2023 | CNY | 8.82 | 9.03 | 8.76 | 8.94 | 8.94 | +0.09 (+1.02%) | 6,416,200 |
23 Aug 2023 | CNY | 8.96 | 8.99 | 8.84 | 8.85 | 8.85 | -0.11 (-1.23%) | 6,753,000 |
22 Aug 2023 | CNY | 9.08 | 9.08 | 8.76 | 8.96 | 8.96 | -0.04 (-0.44%) | 12,490,600 |
21 Aug 2023 | CNY | 9.01 | 9.22 | 8.92 | 9 | 9 | +0.09 (+1.01%) | 12,762,300 |
18 Aug 2023 | CNY | 9.38 | 9.38 | 8.9 | 8.91 | 8.91 | -0.46 (-4.91%) | 15,361,700 |
17 Aug 2023 | CNY | 9.2 | 9.42 | 9.15 | 9.37 | 9.37 | +0.08 (+0.86%) | 7,953,600 |
16 Aug 2023 | CNY | 9.51 | 9.59 | 9.27 | 9.29 | 9.29 | -0.16 (-1.69%) | 10,162,200 |
15 Aug 2023 | CNY | 9.59 | 9.61 | 9.34 | 9.45 | 9.45 | -0.14 (-1.46%) | 13,314,600 |
14 Aug 2023 | CNY | 9.38 | 9.6 | 9.3 | 9.59 | 9.59 | +0.16 (+1.70%) | 13,900,892 |