Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | CNY | 9.12 | 9.17 | 8.97 | 9 | 9 | -0.01 (-0.11%) | 4,661,200 |
27 Sep 2023 | CNY | 8.93 | 9.19 | 8.87 | 9.01 | 9.01 | -0.02 (-0.22%) | 5,971,200 |
26 Sep 2023 | CNY | 8.85 | 9.15 | 8.85 | 9.03 | 9.03 | +0.08 (+0.89%) | 6,309,600 |
25 Sep 2023 | CNY | 8.95 | 9.15 | 8.85 | 8.95 | 8.95 | +0.05 (+0.56%) | 5,775,100 |
22 Sep 2023 | CNY | 8.72 | 8.91 | 8.71 | 8.9 | 8.9 | +0.12 (+1.37%) | 4,603,400 |
21 Sep 2023 | CNY | 8.79 | 8.92 | 8.74 | 8.78 | 8.78 | -0.07 (-0.79%) | 4,592,888 |
20 Sep 2023 | CNY | 8.73 | 9.07 | 8.73 | 8.85 | 8.85 | -0.06 (-0.67%) | 4,937,800 |
19 Sep 2023 | CNY | 9 | 9.18 | 8.9 | 8.91 | 8.91 | -0.19 (-2.09%) | 6,070,200 |
18 Sep 2023 | CNY | 8.69 | 9.17 | 8.62 | 9.1 | 9.1 | +0.4 (+4.60%) | 10,399,688 |
15 Sep 2023 | CNY | 8.66 | 8.83 | 8.66 | 8.7 | 8.7 | +0.04 (+0.46%) | 4,437,000 |
14 Sep 2023 | CNY | 8.86 | 8.9 | 8.66 | 8.66 | 8.66 | -0.26 (-2.91%) | 7,363,500 |
13 Sep 2023 | CNY | 9.05 | 9.15 | 8.85 | 8.92 | 8.92 | -0.13 (-1.44%) | 7,414,100 |
12 Sep 2023 | CNY | 9.16 | 9.24 | 9.05 | 9.05 | 9.05 | -0.2 (-2.16%) | 6,748,788 |
11 Sep 2023 | CNY | 9.09 | 9.26 | 8.77 | 9.25 | 9.25 | -0.01 (-0.11%) | 11,317,588 |
8 Sep 2023 | CNY | 9.89 | 9.9 | 9.2 | 9.26 | 9.26 | -0.96 (-9.39%) | 18,909,588 |
7 Sep 2023 | CNY | 9.83 | 10.48 | 9.62 | 10.22 | 10.22 | +0.36 (+3.65%) | 22,887,501 |
6 Sep 2023 | CNY | 10.09 | 10.25 | 9.81 | 9.86 | 9.86 | -0.43 (-4.18%) | 13,666,800 |
5 Sep 2023 | CNY | 10.02 | 10.29 | 9.86 | 10.29 | 10.29 | +0.18 (+1.78%) | 18,372,088 |
4 Sep 2023 | CNY | 10.5 | 10.5 | 10.05 | 10.11 | 10.11 | -0.15 (-1.46%) | 21,469,414 |
1 Sep 2023 | CNY | 9.44 | 10.26 | 9.44 | 10.26 | 10.26 | +0.93 (+9.97%) | 7,694,326 |
31 Aug 2023 | CNY | 9.49 | 9.5 | 9.3 | 9.33 | 9.33 | -0.17 (-1.79%) | 3,892,300 |
30 Aug 2023 | CNY | 9.7 | 9.75 | 9.39 | 9.5 | 9.5 | -0.12 (-1.25%) | 5,671,200 |
29 Aug 2023 | CNY | 9.41 | 9.65 | 9.28 | 9.62 | 9.62 | +0.26 (+2.78%) | 6,130,900 |
28 Aug 2023 | CNY | 9.5 | 9.66 | 9.3 | 9.36 | 9.36 | +0.23 (+2.52%) | 8,137,700 |
25 Aug 2023 | CNY | 9.46 | 9.46 | 9.07 | 9.13 | 9.13 | -0.27 (-2.87%) | 5,348,700 |
24 Aug 2023 | CNY | 9.44 | 9.51 | 9.3 | 9.4 | 9.4 | +0.02 (+0.21%) | 4,628,800 |
23 Aug 2023 | CNY | 9.66 | 9.75 | 9.35 | 9.38 | 9.38 | -0.37 (-3.79%) | 6,148,700 |
22 Aug 2023 | CNY | 9.72 | 9.8 | 9.5 | 9.75 | 9.75 | +0.02 (+0.21%) | 8,203,800 |
21 Aug 2023 | CNY | 9.85 | 9.92 | 9.72 | 9.73 | 9.73 | -0.01 (-0.10%) | 5,109,100 |
18 Aug 2023 | CNY | 10.05 | 10.15 | 9.72 | 9.74 | 9.74 | -0.43 (-4.23%) | 8,513,300 |