Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 9.22 | 9.3 | 9.17 | 9.27 | 9.27 | +0.05 (+0.54%) | 2,210,400 |
16 Nov 2023 | CNY | 9.3 | 9.31 | 9.21 | 9.22 | 9.22 | -0.06 (-0.65%) | 1,799,045 |
15 Nov 2023 | CNY | 9.33 | 9.34 | 9.25 | 9.28 | 9.28 | -0.01 (-0.11%) | 2,004,600 |
14 Nov 2023 | CNY | 9.27 | 9.31 | 9.22 | 9.29 | 9.29 | +0.01 (+0.11%) | 2,254,633 |
13 Nov 2023 | CNY | 9.12 | 9.29 | 9.12 | 9.28 | 9.28 | +0.15 (+1.64%) | 3,686,708 |
10 Nov 2023 | CNY | 9.17 | 9.2 | 9.1 | 9.13 | 9.13 | -0.04 (-0.44%) | 1,922,500 |
9 Nov 2023 | CNY | 9.24 | 9.28 | 9.15 | 9.17 | 9.17 | -0.07 (-0.76%) | 2,540,600 |
8 Nov 2023 | CNY | 9.12 | 9.29 | 9.12 | 9.24 | 9.24 | -0.02 (-0.22%) | 2,637,000 |
7 Nov 2023 | CNY | 9.22 | 9.28 | 9.2 | 9.26 | 9.26 | +0.05 (+0.54%) | 2,420,408 |
6 Nov 2023 | CNY | 9.12 | 9.23 | 9.12 | 9.21 | 9.21 | +0.09 (+0.99%) | 2,729,400 |
3 Nov 2023 | CNY | 9 | 9.15 | 8.98 | 9.12 | 9.12 | +0.16 (+1.79%) | 2,759,300 |
2 Nov 2023 | CNY | 9.14 | 9.15 | 8.96 | 8.96 | 8.96 | -0.14 (-1.54%) | 2,950,000 |
1 Nov 2023 | CNY | 9.01 | 9.15 | 9.01 | 9.1 | 9.1 | +0.04 (+0.44%) | 2,286,900 |
31 Oct 2023 | CNY | 9.07 | 9.12 | 9 | 9.06 | 9.06 | -0.01 (-0.11%) | 2,303,800 |
30 Oct 2023 | CNY | 9.18 | 9.18 | 9.01 | 9.07 | 9.07 | +0.02 (+0.22%) | 3,131,200 |
27 Oct 2023 | CNY | 8.86 | 9.06 | 8.8 | 9.05 | 9.05 | +0.24 (+2.72%) | 4,692,908 |
26 Oct 2023 | CNY | 8.74 | 8.84 | 8.61 | 8.81 | 8.81 | +0.07 (+0.80%) | 2,176,400 |
25 Oct 2023 | CNY | 8.69 | 8.8 | 8.65 | 8.74 | 8.74 | +0.1 (+1.16%) | 2,612,800 |
24 Oct 2023 | CNY | 8.45 | 8.66 | 8.35 | 8.64 | 8.64 | +0.28 (+3.35%) | 2,858,208 |
23 Oct 2023 | CNY | 8.69 | 8.72 | 8.31 | 8.36 | 8.36 | -0.39 (-4.46%) | 3,413,000 |
20 Oct 2023 | CNY | 8.71 | 8.86 | 8.62 | 8.75 | 8.75 | +0.03 (+0.34%) | 2,078,816 |
19 Oct 2023 | CNY | 8.9 | 8.95 | 8.7 | 8.72 | 8.72 | -0.17 (-1.91%) | 2,504,702 |
18 Oct 2023 | CNY | 9.1 | 9.1 | 8.88 | 8.89 | 8.89 | -0.2 (-2.20%) | 1,869,700 |
17 Oct 2023 | CNY | 9.2 | 9.2 | 9.03 | 9.09 | 9.09 | -0.02 (-0.22%) | 1,560,200 |
16 Oct 2023 | CNY | 9.13 | 9.17 | 9.08 | 9.11 | 9.11 | -0.02 (-0.22%) | 1,930,692 |
13 Oct 2023 | CNY | 9.19 | 9.19 | 9.12 | 9.13 | 9.13 | -0.06 (-0.65%) | 1,523,016 |
12 Oct 2023 | CNY | 9.18 | 9.2 | 9.12 | 9.19 | 9.19 | +0.05 (+0.55%) | 1,766,000 |
11 Oct 2023 | CNY | 9.09 | 9.16 | 9.09 | 9.14 | 9.14 | +0.01 (+0.11%) | 1,377,300 |
10 Oct 2023 | CNY | 9.12 | 9.14 | 9.08 | 9.13 | 9.13 | +0.05 (+0.55%) | 1,289,300 |
9 Oct 2023 | CNY | 9.12 | 9.15 | 9.06 | 9.08 | 9.08 | -0.03 (-0.33%) | 1,731,554 |