Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 8.52 | 8.58 | 8.43 | 8.53 | 8.53 | +0.01 (+0.12%) | 3,361,600 |
13 Nov 2023 | CNY | 8.42 | 8.6 | 8.39 | 8.52 | 8.52 | +0.12 (+1.43%) | 4,205,000 |
10 Nov 2023 | CNY | 8.41 | 8.44 | 8.33 | 8.4 | 8.4 | -0.05 (-0.59%) | 2,886,400 |
9 Nov 2023 | CNY | 8.47 | 8.58 | 8.43 | 8.45 | 8.45 | -0.05 (-0.59%) | 2,847,200 |
8 Nov 2023 | CNY | 8.54 | 8.62 | 8.46 | 8.5 | 8.5 | -0.04 (-0.47%) | 3,045,900 |
7 Nov 2023 | CNY | 8.66 | 8.66 | 8.43 | 8.54 | 8.54 | -0.08 (-0.93%) | 3,467,400 |
6 Nov 2023 | CNY | 8.52 | 8.64 | 8.5 | 8.62 | 8.62 | +0.12 (+1.41%) | 3,323,900 |
3 Nov 2023 | CNY | 8.48 | 8.55 | 8.4 | 8.5 | 8.5 | +0.04 (+0.47%) | 3,103,000 |
2 Nov 2023 | CNY | 8.52 | 8.57 | 8.45 | 8.46 | 8.46 | -0.07 (-0.82%) | 3,322,590 |
1 Nov 2023 | CNY | 8.58 | 8.68 | 8.51 | 8.53 | 8.53 | -0.05 (-0.58%) | 3,054,090 |
31 Oct 2023 | CNY | 8.61 | 8.74 | 8.51 | 8.58 | 8.58 | -0.03 (-0.35%) | 3,961,100 |
30 Oct 2023 | CNY | 8.5 | 8.65 | 8.48 | 8.61 | 8.61 | +0.11 (+1.29%) | 4,995,910 |
27 Oct 2023 | CNY | 8.25 | 8.55 | 8.25 | 8.5 | 8.5 | +0.22 (+2.66%) | 6,078,900 |
26 Oct 2023 | CNY | 8.22 | 8.35 | 8.18 | 8.28 | 8.28 | -0.01 (-0.12%) | 4,320,100 |
25 Oct 2023 | CNY | 8.13 | 8.46 | 8.13 | 8.29 | 8.29 | +0.17 (+2.09%) | 5,587,800 |
24 Oct 2023 | CNY | 7.95 | 8.14 | 7.91 | 8.12 | 8.12 | +0.24 (+3.05%) | 5,368,500 |
23 Oct 2023 | CNY | 8.03 | 8.08 | 7.83 | 7.88 | 7.88 | -0.16 (-1.99%) | 4,165,940 |
20 Oct 2023 | CNY | 8.03 | 8.15 | 8 | 8.04 | 8.04 | +0.01 (+0.12%) | 3,936,300 |
19 Oct 2023 | CNY | 8 | 8.15 | 8 | 8.03 | 8.03 | -0.04 (-0.50%) | 5,156,790 |
18 Oct 2023 | CNY | 8.13 | 8.18 | 8.02 | 8.07 | 8.07 | -0.12 (-1.47%) | 5,686,970 |
17 Oct 2023 | CNY | 8.02 | 8.29 | 8.02 | 8.19 | 8.19 | +0.07 (+0.86%) | 10,307,030 |
16 Oct 2023 | CNY | 8.8 | 8.8 | 8.06 | 8.12 | 8.12 | -0.84 (-9.38%) | 20,386,340 |
13 Oct 2023 | CNY | 8.92 | 9.13 | 8.63 | 8.96 | 8.96 | +0.09 (+1.01%) | 12,475,620 |
12 Oct 2023 | CNY | 8.68 | 8.96 | 8.6 | 8.87 | 8.87 | +0.26 (+3.02%) | 7,185,760 |
11 Oct 2023 | CNY | 8.7 | 8.75 | 8.58 | 8.61 | 8.61 | -0.04 (-0.46%) | 4,101,350 |
10 Oct 2023 | CNY | 8.68 | 8.8 | 8.64 | 8.65 | 8.65 | -0.01 (-0.12%) | 4,395,900 |
9 Oct 2023 | CNY | 9.05 | 9.05 | 8.64 | 8.66 | 8.66 | -0.39 (-4.31%) | 6,692,630 |
28 Sep 2023 | CNY | 8.92 | 9.08 | 8.92 | 9.05 | 9.05 | +0.13 (+1.46%) | 4,322,460 |
27 Sep 2023 | CNY | 8.96 | 8.98 | 8.87 | 8.92 | 8.92 | -0.05 (-0.56%) | 4,004,500 |
26 Sep 2023 | CNY | 8.99 | 9.07 | 8.9 | 8.97 | 8.97 | -0.02 (-0.22%) | 3,532,860 |