Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 8.13 | 8.14 | 7.94 | 7.94 | 7.94 | -0.18 (-2.22%) | 6,041,800 |
1 Nov 2023 | CNY | 8.31 | 8.34 | 8.1 | 8.12 | 8.12 | 0.0 (0.0%) | 7,840,800 |
31 Oct 2023 | CNY | 8.22 | 8.31 | 8.07 | 8.12 | 8.12 | -0.13 (-1.58%) | 7,775,912 |
30 Oct 2023 | CNY | 8.23 | 8.35 | 8.23 | 8.25 | 8.25 | -0.02 (-0.24%) | 6,644,184 |
27 Oct 2023 | CNY | 7.94 | 8.7 | 7.93 | 8.27 | 8.27 | +0.3 (+3.76%) | 15,898,025 |
26 Oct 2023 | CNY | 7.76 | 7.99 | 7.75 | 7.97 | 7.97 | +0.19 (+2.44%) | 5,090,000 |
25 Oct 2023 | CNY | 7.67 | 7.79 | 7.67 | 7.78 | 7.78 | +0.12 (+1.57%) | 3,114,500 |
24 Oct 2023 | CNY | 7.58 | 7.68 | 7.5 | 7.66 | 7.66 | +0.14 (+1.86%) | 2,705,188 |
23 Oct 2023 | CNY | 7.75 | 7.78 | 7.5 | 7.52 | 7.52 | -0.23 (-2.97%) | 3,444,458 |
20 Oct 2023 | CNY | 7.72 | 7.85 | 7.62 | 7.75 | 7.75 | 0.0 (0.0%) | 3,215,600 |
19 Oct 2023 | CNY | 7.89 | 7.95 | 7.73 | 7.75 | 7.75 | -0.21 (-2.64%) | 3,898,500 |
18 Oct 2023 | CNY | 8.16 | 8.16 | 7.94 | 7.96 | 7.96 | -0.17 (-2.09%) | 3,301,098 |
17 Oct 2023 | CNY | 8.1 | 8.17 | 8.08 | 8.13 | 8.13 | +0.05 (+0.62%) | 2,320,021 |
16 Oct 2023 | CNY | 8.19 | 8.23 | 8.04 | 8.08 | 8.08 | -0.13 (-1.58%) | 4,295,121 |
13 Oct 2023 | CNY | 8.25 | 8.27 | 8.19 | 8.21 | 8.21 | -0.04 (-0.48%) | 2,192,288 |
12 Oct 2023 | CNY | 8.22 | 8.27 | 8.16 | 8.25 | 8.25 | +0.06 (+0.73%) | 2,817,141 |
11 Oct 2023 | CNY | 8.25 | 8.26 | 8.16 | 8.19 | 8.19 | -0.06 (-0.73%) | 3,114,300 |
10 Oct 2023 | CNY | 8.15 | 8.42 | 8.13 | 8.25 | 8.25 | +0.07 (+0.86%) | 6,596,236 |
9 Oct 2023 | CNY | 8.2 | 8.22 | 8.12 | 8.18 | 8.18 | -0.03 (-0.37%) | 2,812,200 |
28 Sep 2023 | CNY | 8.17 | 8.25 | 8.17 | 8.21 | 8.21 | +0.01 (+0.12%) | 2,399,200 |
27 Sep 2023 | CNY | 8.08 | 8.28 | 8.06 | 8.2 | 8.2 | +0.09 (+1.11%) | 3,310,365 |
26 Sep 2023 | CNY | 8.19 | 8.23 | 8.1 | 8.11 | 8.11 | -0.07 (-0.86%) | 1,730,100 |
25 Sep 2023 | CNY | 8.28 | 8.33 | 8.17 | 8.18 | 8.18 | -0.09 (-1.09%) | 1,669,100 |
22 Sep 2023 | CNY | 8.11 | 8.29 | 8.1 | 8.27 | 8.27 | +0.13 (+1.60%) | 2,411,046 |
21 Sep 2023 | CNY | 8.12 | 8.31 | 8.12 | 8.14 | 8.14 | -0.02 (-0.25%) | 3,206,048 |
20 Sep 2023 | CNY | 8.31 | 8.31 | 8.16 | 8.16 | 8.16 | -0.12 (-1.45%) | 2,134,100 |
19 Sep 2023 | CNY | 8.43 | 8.43 | 8.28 | 8.28 | 8.28 | -0.12 (-1.43%) | 2,116,500 |
18 Sep 2023 | CNY | 8.27 | 8.42 | 8.24 | 8.4 | 8.4 | +0.06 (+0.72%) | 3,014,215 |
15 Sep 2023 | CNY | 8.4 | 8.4 | 8.28 | 8.34 | 8.34 | -0.01 (-0.12%) | 2,733,116 |
14 Sep 2023 | CNY | 8.4 | 8.4 | 8.28 | 8.35 | 8.35 | -0.01 (-0.12%) | 2,212,988 |