Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 9.53 | 9.7 | 9.26 | 9.4 | 9.4 | -0.13 (-1.36%) | 7,475,700 |
24 Nov 2023 | CNY | 9.38 | 9.67 | 9.37 | 9.53 | 9.53 | +0.12 (+1.28%) | 6,173,610 |
23 Nov 2023 | CNY | 9.26 | 9.41 | 9.26 | 9.41 | 9.41 | +0.13 (+1.40%) | 3,084,770 |
22 Nov 2023 | CNY | 9.3 | 9.35 | 9.22 | 9.28 | 9.28 | -0.04 (-0.43%) | 2,431,700 |
21 Nov 2023 | CNY | 9.37 | 9.4 | 9.29 | 9.32 | 9.32 | -0.04 (-0.43%) | 2,374,600 |
20 Nov 2023 | CNY | 9.29 | 9.4 | 9.26 | 9.36 | 9.36 | +0.11 (+1.19%) | 2,952,650 |
17 Nov 2023 | CNY | 9.14 | 9.27 | 9.06 | 9.25 | 9.25 | +0.16 (+1.76%) | 2,899,250 |
16 Nov 2023 | CNY | 9.19 | 9.23 | 9.07 | 9.09 | 9.09 | -0.07 (-0.76%) | 2,144,010 |
15 Nov 2023 | CNY | 9.24 | 9.26 | 9.11 | 9.16 | 9.16 | -0.03 (-0.33%) | 2,385,900 |
14 Nov 2023 | CNY | 9.29 | 9.33 | 9.13 | 9.19 | 9.19 | -0.09 (-0.97%) | 2,554,300 |
13 Nov 2023 | CNY | 9.22 | 9.34 | 9.15 | 9.28 | 9.28 | +0.05 (+0.54%) | 3,123,550 |
10 Nov 2023 | CNY | 9.15 | 9.36 | 9.12 | 9.23 | 9.23 | +0.04 (+0.44%) | 2,421,100 |
9 Nov 2023 | CNY | 9.26 | 9.38 | 9.17 | 9.19 | 9.19 | -0.08 (-0.86%) | 2,954,070 |
8 Nov 2023 | CNY | 9.09 | 9.39 | 9.09 | 9.27 | 9.27 | +0.19 (+2.09%) | 3,425,700 |
7 Nov 2023 | CNY | 9.2 | 9.21 | 9.03 | 9.08 | 9.08 | -0.1 (-1.09%) | 2,454,100 |
6 Nov 2023 | CNY | 9.11 | 9.24 | 9.1 | 9.18 | 9.18 | +0.17 (+1.89%) | 3,196,400 |
3 Nov 2023 | CNY | 9.14 | 9.17 | 8.97 | 9.01 | 9.01 | -0.05 (-0.55%) | 3,102,700 |
2 Nov 2023 | CNY | 9.19 | 9.21 | 9.02 | 9.06 | 9.06 | -0.09 (-0.98%) | 2,529,700 |
1 Nov 2023 | CNY | 9.07 | 9.18 | 8.98 | 9.15 | 9.15 | +0.08 (+0.88%) | 3,762,490 |
31 Oct 2023 | CNY | 9.03 | 9.15 | 8.88 | 9.07 | 9.07 | +0.16 (+1.80%) | 4,785,000 |
30 Oct 2023 | CNY | 8.68 | 9 | 8.68 | 8.91 | 8.91 | +0.18 (+2.06%) | 5,431,100 |
27 Oct 2023 | CNY | 8.36 | 8.81 | 8.28 | 8.73 | 8.73 | +0.32 (+3.80%) | 4,278,300 |
26 Oct 2023 | CNY | 8.46 | 8.5 | 8.27 | 8.41 | 8.41 | -0.04 (-0.47%) | 2,587,600 |
25 Oct 2023 | CNY | 8.41 | 8.53 | 8.31 | 8.45 | 8.45 | +0.15 (+1.81%) | 3,101,400 |
24 Oct 2023 | CNY | 8.11 | 8.42 | 8.03 | 8.3 | 8.3 | +0.27 (+3.36%) | 3,878,700 |
23 Oct 2023 | CNY | 8.2 | 8.35 | 7.97 | 8.03 | 8.03 | -0.17 (-2.07%) | 3,684,600 |
20 Oct 2023 | CNY | 8.22 | 8.39 | 8.11 | 8.2 | 8.2 | -0.02 (-0.24%) | 3,461,800 |
19 Oct 2023 | CNY | 8.35 | 8.43 | 8.17 | 8.22 | 8.22 | -0.12 (-1.44%) | 2,628,400 |
18 Oct 2023 | CNY | 8.61 | 8.61 | 8.33 | 8.34 | 8.34 | -0.27 (-3.14%) | 3,242,770 |
17 Oct 2023 | CNY | 8.74 | 8.84 | 8.52 | 8.61 | 8.61 | -0.14 (-1.60%) | 3,023,100 |