Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 9.9 | 10.05 | 9.73 | 9.88 | 9.88 | -0.07 (-0.70%) | 9,593,701 |
14 Nov 2023 | CNY | 9.8 | 10.38 | 9.61 | 9.95 | 9.95 | +0.15 (+1.53%) | 11,348,471 |
13 Nov 2023 | CNY | 9.92 | 10.02 | 9.74 | 9.8 | 9.8 | -0.33 (-3.26%) | 14,940,366 |
10 Nov 2023 | CNY | 9.8 | 10.47 | 9.7 | 10.13 | 10.13 | +0.22 (+2.22%) | 21,059,301 |
9 Nov 2023 | CNY | 9.47 | 10.37 | 9.26 | 9.91 | 9.91 | +0.48 (+5.09%) | 19,878,601 |
8 Nov 2023 | CNY | 9.28 | 9.8 | 9.18 | 9.43 | 9.43 | +0.07 (+0.75%) | 10,279,820 |
7 Nov 2023 | CNY | 9.01 | 9.4 | 9.01 | 9.36 | 9.36 | +0.25 (+2.74%) | 7,848,986 |
6 Nov 2023 | CNY | 9.1 | 9.19 | 8.98 | 9.11 | 9.11 | 0.0 (0.0%) | 5,010,701 |
3 Nov 2023 | CNY | 8.84 | 9.17 | 8.84 | 9.11 | 9.11 | +0.18 (+2.02%) | 6,750,500 |
2 Nov 2023 | CNY | 9.17 | 9.25 | 8.91 | 8.93 | 8.93 | -0.4 (-4.29%) | 9,601,601 |
1 Nov 2023 | CNY | 9.02 | 9.34 | 8.92 | 9.33 | 9.33 | +0.38 (+4.25%) | 9,025,121 |
31 Oct 2023 | CNY | 8.95 | 9.25 | 8.88 | 8.95 | 8.95 | +0.11 (+1.24%) | 4,519,122 |
30 Oct 2023 | CNY | 8.72 | 8.94 | 8.68 | 8.84 | 8.84 | +0.06 (+0.68%) | 3,356,785 |
27 Oct 2023 | CNY | 8.97 | 8.98 | 8.75 | 8.78 | 8.78 | -0.16 (-1.79%) | 3,003,550 |
26 Oct 2023 | CNY | 9.12 | 9.13 | 8.83 | 8.94 | 8.94 | -0.12 (-1.32%) | 2,879,400 |
25 Oct 2023 | CNY | 9.04 | 9.2 | 8.92 | 9.06 | 9.06 | +0.07 (+0.78%) | 3,196,000 |
24 Oct 2023 | CNY | 8.52 | 9.01 | 8.51 | 8.99 | 8.99 | +0.44 (+5.15%) | 3,662,901 |
23 Oct 2023 | CNY | 8.72 | 8.85 | 8.5 | 8.55 | 8.55 | -0.48 (-5.32%) | 5,033,121 |
20 Oct 2023 | CNY | 8.95 | 9.09 | 8.84 | 9.03 | 9.03 | +0.12 (+1.35%) | 3,774,800 |
19 Oct 2023 | CNY | 8.95 | 9 | 8.78 | 8.91 | 8.91 | -0.08 (-0.89%) | 3,480,800 |
18 Oct 2023 | CNY | 9.12 | 9.17 | 8.93 | 8.99 | 8.99 | -0.13 (-1.43%) | 3,768,210 |
17 Oct 2023 | CNY | 9.06 | 9.16 | 8.93 | 9.12 | 9.12 | +0.07 (+0.77%) | 4,535,200 |
16 Oct 2023 | CNY | 8.76 | 9.15 | 8.69 | 9.05 | 9.05 | +0.36 (+4.14%) | 5,619,500 |
13 Oct 2023 | CNY | 8.65 | 8.71 | 8.56 | 8.69 | 8.69 | +0.02 (+0.23%) | 1,534,800 |
12 Oct 2023 | CNY | 8.6 | 8.69 | 8.54 | 8.67 | 8.67 | +0.11 (+1.29%) | 1,899,800 |
11 Oct 2023 | CNY | 8.8 | 8.81 | 8.49 | 8.56 | 8.56 | -0.27 (-3.06%) | 2,933,177 |
10 Oct 2023 | CNY | 8.76 | 8.93 | 8.63 | 8.83 | 8.83 | +0.11 (+1.26%) | 2,305,001 |
9 Oct 2023 | CNY | 8.8 | 8.82 | 8.61 | 8.72 | 8.72 | -0.07 (-0.80%) | 2,633,101 |
28 Sep 2023 | CNY | 8.8 | 8.89 | 8.76 | 8.79 | 8.79 | -0.02 (-0.23%) | 1,640,200 |
27 Sep 2023 | CNY | 8.82 | 8.97 | 8.79 | 8.81 | 8.81 | -0.01 (-0.11%) | 2,216,800 |