Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 8 | 8.1 | 7.87 | 7.92 | 7.92 | -0.08 (-1%) | 12,861,910 |
24 Nov 2023 | CNY | 8.13 | 8.25 | 7.98 | 8 | 8 | -0.13 (-1.60%) | 15,668,130 |
23 Nov 2023 | CNY | 8.04 | 8.22 | 8.03 | 8.13 | 8.13 | +0.05 (+0.62%) | 12,827,770 |
22 Nov 2023 | CNY | 8.32 | 8.35 | 8.08 | 8.08 | 8.08 | -0.29 (-3.46%) | 23,131,810 |
21 Nov 2023 | CNY | 8.4 | 8.55 | 8.35 | 8.37 | 8.37 | -0.07 (-0.83%) | 25,109,160 |
20 Nov 2023 | CNY | 8.35 | 8.55 | 8.3 | 8.44 | 8.44 | +0.07 (+0.84%) | 21,106,320 |
17 Nov 2023 | CNY | 8.33 | 8.6 | 8.23 | 8.37 | 8.37 | -0.09 (-1.06%) | 29,014,560 |
16 Nov 2023 | CNY | 8.56 | 8.74 | 8.44 | 8.46 | 8.46 | -0.29 (-3.31%) | 31,408,550 |
15 Nov 2023 | CNY | 8.44 | 9.13 | 8.37 | 8.75 | 8.75 | +0.23 (+2.70%) | 52,530,980 |
14 Nov 2023 | CNY | 8.63 | 8.7 | 8.4 | 8.52 | 8.52 | -0.15 (-1.73%) | 39,098,760 |
13 Nov 2023 | CNY | 9 | 9.33 | 8.61 | 8.67 | 8.67 | -0.17 (-1.92%) | 67,948,610 |
10 Nov 2023 | CNY | 8.05 | 8.84 | 7.95 | 8.84 | 8.84 | +0.8 (+9.95%) | 34,201,860 |
9 Nov 2023 | CNY | 8.54 | 8.6 | 8.03 | 8.04 | 8.04 | -0.78 (-8.84%) | 43,675,050 |
8 Nov 2023 | CNY | 8.63 | 9.22 | 8.53 | 8.82 | 8.82 | +0.02 (+0.23%) | 57,175,390 |
7 Nov 2023 | CNY | 8.26 | 9 | 8.21 | 8.8 | 8.8 | +0.38 (+4.51%) | 52,599,940 |
6 Nov 2023 | CNY | 8.12 | 8.48 | 8.05 | 8.42 | 8.42 | +0.35 (+4.34%) | 43,483,610 |
3 Nov 2023 | CNY | 7.87 | 8.52 | 7.79 | 8.07 | 8.07 | +0.17 (+2.15%) | 36,045,880 |
2 Nov 2023 | CNY | 7.8 | 8.04 | 7.65 | 7.9 | 7.9 | +0.07 (+0.89%) | 25,596,320 |
1 Nov 2023 | CNY | 7.98 | 8.02 | 7.74 | 7.83 | 7.83 | -0.31 (-3.81%) | 26,266,510 |
31 Oct 2023 | CNY | 7.8 | 8.2 | 7.63 | 8.14 | 8.14 | +0.36 (+4.63%) | 46,651,650 |
30 Oct 2023 | CNY | 7.68 | 7.84 | 7.66 | 7.78 | 7.78 | +0.04 (+0.52%) | 17,859,790 |
27 Oct 2023 | CNY | 7.74 | 7.87 | 7.63 | 7.74 | 7.74 | -0.1 (-1.28%) | 25,829,170 |
26 Oct 2023 | CNY | 7.76 | 7.92 | 7.66 | 7.84 | 7.84 | +0.05 (+0.64%) | 33,640,490 |
25 Oct 2023 | CNY | 7.53 | 7.88 | 7.5 | 7.79 | 7.79 | -0.11 (-1.39%) | 41,103,560 |
24 Oct 2023 | CNY | 7.58 | 8.22 | 7.44 | 7.9 | 7.9 | +0.17 (+2.20%) | 63,566,230 |
23 Oct 2023 | CNY | 7.01 | 7.73 | 6.92 | 7.73 | 7.73 | +0.7 (+9.96%) | 40,038,490 |
20 Oct 2023 | CNY | 6.85 | 7.17 | 6.77 | 7.03 | 7.03 | +0.12 (+1.74%) | 15,146,340 |
19 Oct 2023 | CNY | 7.23 | 7.32 | 6.86 | 6.91 | 6.91 | -0.38 (-5.21%) | 18,618,800 |
18 Oct 2023 | CNY | 6.92 | 7.33 | 6.74 | 7.29 | 7.29 | +0.34 (+4.89%) | 18,792,230 |
17 Oct 2023 | CNY | 7.06 | 7.1 | 6.91 | 6.95 | 6.95 | -0.19 (-2.66%) | 8,610,800 |