Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 8.69 | 8.71 | 8.44 | 8.5 | 8.5 | -0.19 (-2.19%) | 7,359,200 |
13 Oct 2023 | CNY | 8.7 | 8.74 | 8.61 | 8.69 | 8.69 | -0.09 (-1.03%) | 7,760,510 |
12 Oct 2023 | CNY | 8.45 | 8.78 | 8.45 | 8.78 | 8.78 | +0.35 (+4.15%) | 16,687,140 |
11 Oct 2023 | CNY | 8.44 | 8.52 | 8.42 | 8.43 | 8.43 | -0.02 (-0.24%) | 7,571,090 |
10 Oct 2023 | CNY | 8.41 | 8.62 | 8.4 | 8.45 | 8.45 | +0.04 (+0.48%) | 7,477,680 |
9 Oct 2023 | CNY | 8.54 | 8.54 | 8.37 | 8.41 | 8.41 | -0.14 (-1.64%) | 8,137,830 |
28 Sep 2023 | CNY | 8.63 | 8.75 | 8.54 | 8.55 | 8.55 | -0.08 (-0.93%) | 10,167,640 |
27 Sep 2023 | CNY | 8.54 | 8.82 | 8.54 | 8.63 | 8.63 | +0.04 (+0.47%) | 10,173,500 |
26 Sep 2023 | CNY | 8.69 | 8.75 | 8.58 | 8.59 | 8.59 | -0.1 (-1.15%) | 7,301,910 |
25 Sep 2023 | CNY | 8.85 | 8.88 | 8.67 | 8.69 | 8.69 | -0.17 (-1.92%) | 9,187,740 |
22 Sep 2023 | CNY | 8.77 | 8.88 | 8.72 | 8.86 | 8.86 | +0.07 (+0.80%) | 11,204,930 |
21 Sep 2023 | CNY | 8.79 | 8.91 | 8.77 | 8.79 | 8.79 | -0.03 (-0.34%) | 7,232,220 |
20 Sep 2023 | CNY | 9.15 | 9.2 | 8.82 | 8.82 | 8.82 | -0.37 (-4.03%) | 12,492,590 |
19 Sep 2023 | CNY | 9.4 | 9.42 | 9.16 | 9.19 | 9.19 | -0.18 (-1.92%) | 5,281,740 |
18 Sep 2023 | CNY | 9.18 | 9.44 | 9.14 | 9.37 | 9.37 | +0.17 (+1.85%) | 5,839,530 |
15 Sep 2023 | CNY | 9.24 | 9.25 | 9.14 | 9.2 | 9.2 | +0.02 (+0.22%) | 4,783,950 |
14 Sep 2023 | CNY | 9.28 | 9.36 | 9.14 | 9.18 | 9.18 | -0.14 (-1.50%) | 5,126,670 |
13 Sep 2023 | CNY | 9.53 | 9.56 | 9.28 | 9.32 | 9.32 | -0.16 (-1.69%) | 5,097,350 |
12 Sep 2023 | CNY | 9.46 | 9.58 | 9.41 | 9.48 | 9.48 | -0.01 (-0.11%) | 5,610,700 |
11 Sep 2023 | CNY | 9.18 | 9.54 | 9.11 | 9.49 | 9.49 | +0.35 (+3.83%) | 9,253,690 |
8 Sep 2023 | CNY | 9.14 | 9.25 | 9.13 | 9.14 | 9.14 | -0.06 (-0.65%) | 4,457,120 |
7 Sep 2023 | CNY | 9.51 | 9.55 | 9.2 | 9.2 | 9.2 | -0.34 (-3.56%) | 9,113,260 |
6 Sep 2023 | CNY | 9.56 | 9.57 | 9.43 | 9.54 | 9.54 | -0.01 (-0.10%) | 5,593,640 |
5 Sep 2023 | CNY | 9.63 | 9.69 | 9.52 | 9.55 | 9.55 | -0.08 (-0.83%) | 6,441,440 |
4 Sep 2023 | CNY | 9.41 | 9.65 | 9.39 | 9.63 | 9.63 | +0.24 (+2.56%) | 10,183,200 |
1 Sep 2023 | CNY | 9.4 | 9.45 | 9.33 | 9.39 | 9.39 | -0.02 (-0.21%) | 5,361,590 |
31 Aug 2023 | CNY | 9.55 | 9.62 | 9.38 | 9.41 | 9.41 | -0.16 (-1.67%) | 7,328,190 |
30 Aug 2023 | CNY | 9.72 | 9.84 | 9.53 | 9.57 | 9.57 | -0.05 (-0.52%) | 11,129,080 |
29 Aug 2023 | CNY | 9.49 | 9.72 | 9.42 | 9.62 | 9.62 | +0.17 (+1.80%) | 14,795,970 |
28 Aug 2023 | CNY | 9.93 | 9.94 | 9.45 | 9.45 | 9.45 | +0.13 (+1.39%) | 14,418,200 |