Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 9.07 | 9.27 | 9.05 | 9.22 | 9.22 | +0.17 (+1.88%) | 31,031,501 |
14 Nov 2023 | CNY | 8.89 | 9.07 | 8.89 | 9.05 | 9.05 | +0.14 (+1.57%) | 25,388,769 |
13 Nov 2023 | CNY | 8.95 | 8.96 | 8.83 | 8.91 | 8.91 | -0.05 (-0.56%) | 21,167,049 |
10 Nov 2023 | CNY | 9.09 | 9.2 | 8.87 | 8.96 | 8.96 | -0.17 (-1.86%) | 29,233,800 |
9 Nov 2023 | CNY | 9.27 | 9.42 | 8.93 | 9.13 | 9.13 | -0.23 (-2.46%) | 63,619,821 |
8 Nov 2023 | CNY | 9.15 | 9.48 | 8.99 | 9.36 | 9.36 | +0.18 (+1.96%) | 49,148,326 |
7 Nov 2023 | CNY | 9.17 | 9.3 | 9.11 | 9.18 | 9.18 | 0.0 (0.0%) | 34,025,282 |
6 Nov 2023 | CNY | 9.22 | 9.26 | 9.07 | 9.18 | 9.18 | -0.05 (-0.54%) | 36,516,056 |
3 Nov 2023 | CNY | 9.2 | 9.33 | 9.14 | 9.23 | 9.23 | -0.04 (-0.43%) | 31,574,674 |
2 Nov 2023 | CNY | 9.2 | 9.46 | 9.2 | 9.27 | 9.27 | +0.11 (+1.20%) | 46,946,732 |
1 Nov 2023 | CNY | 9.19 | 9.34 | 9.13 | 9.16 | 9.16 | -0.06 (-0.65%) | 40,537,042 |
31 Oct 2023 | CNY | 9.57 | 9.66 | 9.19 | 9.22 | 9.22 | -0.39 (-4.06%) | 51,213,760 |
30 Oct 2023 | CNY | 10.65 | 10.65 | 9.57 | 9.61 | 9.61 | -0.53 (-5.23%) | 95,787,210 |
27 Oct 2023 | CNY | 9.32 | 10.14 | 9.31 | 10.14 | 10.14 | +0.92 (+9.98%) | 37,672,163 |
26 Oct 2023 | CNY | 9.09 | 9.24 | 8.92 | 9.22 | 9.22 | +0.07 (+0.77%) | 22,752,887 |
25 Oct 2023 | CNY | 8.9 | 9.31 | 8.83 | 9.15 | 9.15 | +0.58 (+6.77%) | 25,070,069 |
24 Oct 2023 | CNY | 8.66 | 8.74 | 8.52 | 8.57 | 8.57 | -0.13 (-1.49%) | 12,727,396 |
23 Oct 2023 | CNY | 8.72 | 8.85 | 8.65 | 8.7 | 8.7 | -0.01 (-0.11%) | 11,122,884 |
20 Oct 2023 | CNY | 8.74 | 8.87 | 8.65 | 8.71 | 8.71 | -0.05 (-0.57%) | 8,052,404 |
19 Oct 2023 | CNY | 8.99 | 8.99 | 8.7 | 8.76 | 8.76 | -0.24 (-2.67%) | 12,105,053 |
18 Oct 2023 | CNY | 8.97 | 9.12 | 8.94 | 9 | 9 | 0.0 (0.0%) | 9,351,914 |
17 Oct 2023 | CNY | 8.96 | 9.08 | 8.94 | 9 | 9 | -0.01 (-0.11%) | 8,220,104 |
16 Oct 2023 | CNY | 9 | 9.07 | 8.94 | 9.01 | 9.01 | +0.04 (+0.45%) | 10,343,469 |
13 Oct 2023 | CNY | 9.01 | 9.07 | 8.95 | 8.97 | 8.97 | -0.03 (-0.33%) | 7,678,900 |
12 Oct 2023 | CNY | 8.79 | 9.03 | 8.79 | 9 | 9 | +0.21 (+2.39%) | 9,939,053 |
11 Oct 2023 | CNY | 8.84 | 8.88 | 8.74 | 8.79 | 8.79 | -0.04 (-0.45%) | 7,010,536 |
10 Oct 2023 | CNY | 8.83 | 8.87 | 8.7 | 8.83 | 8.83 | -0.02 (-0.23%) | 7,970,011 |
9 Oct 2023 | CNY | 8.66 | 8.89 | 8.65 | 8.85 | 8.85 | +0.17 (+1.96%) | 11,186,491 |
28 Sep 2023 | CNY | 8.64 | 8.71 | 8.59 | 8.68 | 8.68 | +0.07 (+0.81%) | 6,138,201 |
27 Sep 2023 | CNY | 8.7 | 8.75 | 8.6 | 8.61 | 8.61 | -0.12 (-1.37%) | 7,277,200 |