Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | CNY | 8.24 | 8.29 | 8.21 | 8.23 | 8.23 | -0.03 (-0.36%) | 2,939,429 |
28 Nov 2023 | CNY | 8.18 | 8.29 | 8.15 | 8.26 | 8.26 | +0.08 (+0.98%) | 3,767,976 |
27 Nov 2023 | CNY | 8.31 | 8.35 | 8.16 | 8.18 | 8.18 | -0.14 (-1.68%) | 5,276,700 |
24 Nov 2023 | CNY | 8.33 | 8.38 | 8.28 | 8.32 | 8.32 | +0.01 (+0.12%) | 4,285,344 |
23 Nov 2023 | CNY | 8.16 | 8.32 | 8.15 | 8.31 | 8.31 | +0.13 (+1.59%) | 4,694,346 |
22 Nov 2023 | CNY | 8.21 | 8.29 | 8.17 | 8.18 | 8.18 | -0.01 (-0.12%) | 5,622,402 |
21 Nov 2023 | CNY | 8.19 | 8.28 | 8.17 | 8.19 | 8.19 | +0.02 (+0.24%) | 4,735,101 |
20 Nov 2023 | CNY | 8.19 | 8.24 | 8.15 | 8.17 | 8.17 | -0.02 (-0.24%) | 3,366,700 |
17 Nov 2023 | CNY | 8.12 | 8.23 | 8.08 | 8.19 | 8.19 | +0.1 (+1.24%) | 4,211,100 |
16 Nov 2023 | CNY | 8.15 | 8.18 | 8.08 | 8.09 | 8.09 | -0.04 (-0.49%) | 3,151,800 |
15 Nov 2023 | CNY | 8.15 | 8.2 | 8.09 | 8.13 | 8.13 | +0.02 (+0.25%) | 3,725,900 |
14 Nov 2023 | CNY | 8.07 | 8.13 | 8.05 | 8.11 | 8.11 | +0.05 (+0.62%) | 3,142,426 |
13 Nov 2023 | CNY | 8.04 | 8.1 | 7.98 | 8.06 | 8.06 | +0.02 (+0.25%) | 3,788,746 |
10 Nov 2023 | CNY | 8.01 | 8.06 | 7.91 | 8.04 | 8.04 | +0.03 (+0.37%) | 3,971,700 |
9 Nov 2023 | CNY | 7.93 | 8.04 | 7.93 | 8.01 | 8.01 | +0.07 (+0.88%) | 3,667,020 |
8 Nov 2023 | CNY | 7.92 | 7.99 | 7.9 | 7.94 | 7.94 | +0.01 (+0.13%) | 2,986,090 |
7 Nov 2023 | CNY | 7.98 | 8.02 | 7.89 | 7.93 | 7.93 | -0.07 (-0.88%) | 3,493,801 |
6 Nov 2023 | CNY | 8.02 | 8.03 | 7.87 | 8 | 8 | +0.1 (+1.27%) | 4,204,776 |
3 Nov 2023 | CNY | 7.95 | 8.01 | 7.89 | 7.9 | 7.9 | -0.03 (-0.38%) | 3,261,630 |
2 Nov 2023 | CNY | 8.02 | 8.05 | 7.92 | 7.93 | 7.93 | -0.05 (-0.63%) | 3,022,800 |
1 Nov 2023 | CNY | 7.98 | 8.03 | 7.88 | 7.98 | 7.98 | +0.02 (+0.25%) | 4,436,375 |
31 Oct 2023 | CNY | 7.99 | 8.13 | 7.9 | 7.96 | 7.96 | -0.01 (-0.13%) | 6,436,696 |
30 Oct 2023 | CNY | 7.73 | 8 | 7.71 | 7.97 | 7.97 | +0.36 (+4.73%) | 10,591,361 |
27 Oct 2023 | CNY | 7.53 | 7.63 | 7.45 | 7.61 | 7.61 | +0.1 (+1.33%) | 2,976,923 |
26 Oct 2023 | CNY | 7.5 | 7.56 | 7.42 | 7.51 | 7.51 | -0.05 (-0.66%) | 2,814,490 |
25 Oct 2023 | CNY | 7.57 | 7.59 | 7.51 | 7.56 | 7.56 | +0.08 (+1.07%) | 2,555,090 |
24 Oct 2023 | CNY | 7.36 | 7.49 | 7.31 | 7.48 | 7.48 | +0.14 (+1.91%) | 2,793,115 |
23 Oct 2023 | CNY | 7.47 | 7.47 | 7.26 | 7.34 | 7.34 | -0.13 (-1.74%) | 4,662,961 |
20 Oct 2023 | CNY | 7.47 | 7.55 | 7.38 | 7.47 | 7.47 | -0.01 (-0.13%) | 4,642,215 |
19 Oct 2023 | CNY | 7.51 | 7.59 | 7.42 | 7.48 | 7.48 | -0.02 (-0.27%) | 3,064,391 |