Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 9.69 | 9.94 | 9.39 | 9.69 | 9.69 | +0.14 (+1.47%) | 73,546,020 |
24 Nov 2023 | CNY | 10.08 | 10.38 | 9.55 | 9.55 | 9.55 | -1.06 (-9.99%) | 129,882,650 |
23 Nov 2023 | CNY | 10.8 | 11.58 | 10.6 | 10.61 | 10.61 | +0.08 (+0.76%) | 201,113,620 |
22 Nov 2023 | CNY | 9.47 | 10.53 | 9.46 | 10.53 | 10.53 | +0.96 (+10.03%) | 92,737,880 |
21 Nov 2023 | CNY | 9.99 | 10.18 | 9.5 | 9.57 | 9.57 | -0.48 (-4.78%) | 69,702,510 |
20 Nov 2023 | CNY | 9.88 | 10.09 | 9.68 | 10.05 | 10.05 | +0.03 (+0.30%) | 66,540,300 |
17 Nov 2023 | CNY | 10 | 10.21 | 9.85 | 10.02 | 10.02 | -0.46 (-4.39%) | 119,680,630 |
16 Nov 2023 | CNY | 9.25 | 10.48 | 9.24 | 10.48 | 10.48 | +0.95 (+9.97%) | 140,116,170 |
15 Nov 2023 | CNY | 9.94 | 10.13 | 9.34 | 9.53 | 9.53 | -0.3 (-3.05%) | 98,075,460 |
14 Nov 2023 | CNY | 9.65 | 10.29 | 9.54 | 9.83 | 9.83 | +0.48 (+5.13%) | 105,599,850 |
13 Nov 2023 | CNY | 9.62 | 9.62 | 9.08 | 9.35 | 9.35 | -0.27 (-2.81%) | 79,606,820 |
10 Nov 2023 | CNY | 9.32 | 9.86 | 9.08 | 9.62 | 9.62 | +0.3 (+3.22%) | 103,911,760 |
9 Nov 2023 | CNY | 10.72 | 10.74 | 9.15 | 9.32 | 9.32 | -0.62 (-6.24%) | 175,270,180 |
8 Nov 2023 | CNY | 9.49 | 9.94 | 9.2 | 9.94 | 9.94 | +0.9 (+9.96%) | 91,811,530 |
7 Nov 2023 | CNY | 8.8 | 9.11 | 8.6 | 9.04 | 9.04 | +0.55 (+6.48%) | 78,414,340 |
6 Nov 2023 | CNY | 8.02 | 8.55 | 8.01 | 8.49 | 8.49 | +0.5 (+6.26%) | 41,618,880 |
3 Nov 2023 | CNY | 7.74 | 8.01 | 7.74 | 7.99 | 7.99 | +0.27 (+3.50%) | 17,551,050 |
2 Nov 2023 | CNY | 7.8 | 7.88 | 7.72 | 7.72 | 7.72 | -0.11 (-1.40%) | 8,090,840 |
1 Nov 2023 | CNY | 7.86 | 7.89 | 7.78 | 7.83 | 7.83 | +0.01 (+0.13%) | 7,438,550 |
31 Oct 2023 | CNY | 7.89 | 7.99 | 7.76 | 7.82 | 7.82 | -0.1 (-1.26%) | 13,319,200 |
30 Oct 2023 | CNY | 7.5 | 7.93 | 7.47 | 7.92 | 7.92 | +0.35 (+4.62%) | 22,659,050 |
27 Oct 2023 | CNY | 7.74 | 7.78 | 7.52 | 7.57 | 7.57 | -0.18 (-2.32%) | 17,605,820 |
26 Oct 2023 | CNY | 7.81 | 7.82 | 7.63 | 7.75 | 7.75 | -0.15 (-1.90%) | 15,116,500 |
25 Oct 2023 | CNY | 7.78 | 7.96 | 7.75 | 7.9 | 7.9 | +0.18 (+2.33%) | 18,172,360 |
24 Oct 2023 | CNY | 7.51 | 7.83 | 7.35 | 7.72 | 7.72 | +0.12 (+1.58%) | 16,745,640 |
23 Oct 2023 | CNY | 7.6 | 8.16 | 7.46 | 7.6 | 7.6 | -0.05 (-0.65%) | 23,190,580 |
20 Oct 2023 | CNY | 7.9 | 7.98 | 7.62 | 7.65 | 7.65 | -0.34 (-4.26%) | 21,312,570 |
19 Oct 2023 | CNY | 8.22 | 8.27 | 7.97 | 7.99 | 7.99 | -0.26 (-3.15%) | 28,040,940 |
18 Oct 2023 | CNY | 8.02 | 8.52 | 7.92 | 8.25 | 8.25 | +0.23 (+2.87%) | 53,207,310 |
17 Oct 2023 | CNY | 7.64 | 8.06 | 7.53 | 8.02 | 8.02 | +0.37 (+4.84%) | 29,785,170 |