Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 9.25 | 9.7 | 9.25 | 9.46 | 9.46 | +0.14 (+1.50%) | 8,685,700 |
24 Nov 2023 | CNY | 9.26 | 9.39 | 9.25 | 9.32 | 9.32 | +0.07 (+0.76%) | 5,184,600 |
23 Nov 2023 | CNY | 9.17 | 9.27 | 9.13 | 9.25 | 9.25 | +0.05 (+0.54%) | 1,783,100 |
22 Nov 2023 | CNY | 9.2 | 9.3 | 9.18 | 9.2 | 9.2 | -0.01 (-0.11%) | 2,008,700 |
21 Nov 2023 | CNY | 9.29 | 9.32 | 9.18 | 9.21 | 9.21 | -0.06 (-0.65%) | 2,109,100 |
20 Nov 2023 | CNY | 9.15 | 9.28 | 9.12 | 9.27 | 9.27 | +0.17 (+1.87%) | 2,797,700 |
17 Nov 2023 | CNY | 9.09 | 9.13 | 9.05 | 9.1 | 9.1 | -0.01 (-0.11%) | 1,806,300 |
16 Nov 2023 | CNY | 9.1 | 9.2 | 9.08 | 9.11 | 9.11 | -0.02 (-0.22%) | 1,810,600 |
15 Nov 2023 | CNY | 9.17 | 9.19 | 8.97 | 9.13 | 9.13 | -0.03 (-0.33%) | 2,202,800 |
14 Nov 2023 | CNY | 9.11 | 9.23 | 9.07 | 9.16 | 9.16 | +0.05 (+0.55%) | 2,806,580 |
13 Nov 2023 | CNY | 9.15 | 9.17 | 9 | 9.11 | 9.11 | -0.02 (-0.22%) | 2,275,430 |
10 Nov 2023 | CNY | 9.15 | 9.16 | 9.01 | 9.13 | 9.13 | +0.04 (+0.44%) | 2,036,200 |
9 Nov 2023 | CNY | 9.14 | 9.18 | 9.06 | 9.09 | 9.09 | -0.01 (-0.11%) | 1,877,460 |
8 Nov 2023 | CNY | 9.16 | 9.18 | 9.06 | 9.1 | 9.1 | -0.06 (-0.66%) | 2,260,630 |
7 Nov 2023 | CNY | 9.2 | 9.32 | 9.09 | 9.16 | 9.16 | -0.04 (-0.43%) | 3,096,730 |
6 Nov 2023 | CNY | 9.34 | 9.4 | 9.13 | 9.2 | 9.2 | -0.14 (-1.50%) | 4,252,390 |
3 Nov 2023 | CNY | 9.2 | 9.38 | 9.15 | 9.34 | 9.34 | +0.13 (+1.41%) | 3,934,330 |
2 Nov 2023 | CNY | 9.27 | 9.33 | 9.21 | 9.21 | 9.21 | -0.06 (-0.65%) | 2,374,100 |
1 Nov 2023 | CNY | 9.19 | 9.31 | 9.14 | 9.27 | 9.27 | +0.07 (+0.76%) | 3,741,900 |
31 Oct 2023 | CNY | 9.07 | 9.3 | 9.07 | 9.2 | 9.2 | -0.05 (-0.54%) | 3,638,500 |
30 Oct 2023 | CNY | 9.02 | 9.3 | 8.98 | 9.25 | 9.25 | +0.17 (+1.87%) | 5,581,800 |
27 Oct 2023 | CNY | 8.81 | 9.1 | 8.76 | 9.08 | 9.08 | +0.27 (+3.06%) | 4,494,800 |
26 Oct 2023 | CNY | 8.83 | 8.93 | 8.73 | 8.81 | 8.81 | -0.02 (-0.23%) | 2,421,000 |
25 Oct 2023 | CNY | 8.81 | 8.91 | 8.73 | 8.83 | 8.83 | +0.01 (+0.11%) | 3,050,450 |
24 Oct 2023 | CNY | 8.38 | 8.85 | 8.38 | 8.82 | 8.82 | +0.44 (+5.25%) | 4,378,900 |
23 Oct 2023 | CNY | 8.57 | 8.59 | 8.34 | 8.38 | 8.38 | -0.24 (-2.78%) | 2,956,500 |
20 Oct 2023 | CNY | 8.68 | 8.78 | 8.55 | 8.62 | 8.62 | -0.18 (-2.05%) | 3,209,530 |
19 Oct 2023 | CNY | 8.83 | 8.97 | 8.7 | 8.8 | 8.8 | -0.03 (-0.34%) | 2,836,600 |
18 Oct 2023 | CNY | 8.88 | 8.97 | 8.8 | 8.83 | 8.83 | -0.08 (-0.90%) | 2,367,500 |
17 Oct 2023 | CNY | 8.88 | 8.96 | 8.81 | 8.91 | 8.91 | +0.02 (+0.22%) | 2,288,900 |