Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | CNY | 8.61 | 8.62 | 8.42 | 8.45 | 8.45 | -0.1 (-1.17%) | 5,405,840 |
3 Nov 2023 | CNY | 8.57 | 8.66 | 8.52 | 8.55 | 8.55 | -0.02 (-0.23%) | 2,435,935 |
2 Nov 2023 | CNY | 8.53 | 8.64 | 8.44 | 8.57 | 8.57 | +0.02 (+0.23%) | 2,648,185 |
1 Nov 2023 | CNY | 8.58 | 8.65 | 8.44 | 8.55 | 8.55 | -0.02 (-0.23%) | 2,910,684 |
31 Oct 2023 | CNY | 8.69 | 8.7 | 8.54 | 8.57 | 8.57 | -0.14 (-1.61%) | 2,977,720 |
30 Oct 2023 | CNY | 8.86 | 8.88 | 8.68 | 8.71 | 8.71 | -0.14 (-1.58%) | 4,260,358 |
27 Oct 2023 | CNY | 8.63 | 8.89 | 8.58 | 8.85 | 8.85 | +0.2 (+2.31%) | 3,073,940 |
26 Oct 2023 | CNY | 8.71 | 8.71 | 8.51 | 8.65 | 8.65 | -0.02 (-0.23%) | 2,460,116 |
25 Oct 2023 | CNY | 8.58 | 8.68 | 8.52 | 8.67 | 8.67 | +0.15 (+1.76%) | 1,896,865 |
24 Oct 2023 | CNY | 8.39 | 8.53 | 8.35 | 8.52 | 8.52 | +0.16 (+1.91%) | 2,766,320 |
23 Oct 2023 | CNY | 8.49 | 8.55 | 8.34 | 8.36 | 8.36 | -0.16 (-1.88%) | 2,264,200 |
20 Oct 2023 | CNY | 8.49 | 8.61 | 8.47 | 8.52 | 8.52 | -0.01 (-0.12%) | 1,840,756 |
19 Oct 2023 | CNY | 8.52 | 8.64 | 8.46 | 8.53 | 8.53 | -0.02 (-0.23%) | 1,926,940 |
18 Oct 2023 | CNY | 8.68 | 8.68 | 8.55 | 8.55 | 8.55 | -0.14 (-1.61%) | 1,779,580 |
17 Oct 2023 | CNY | 8.63 | 8.72 | 8.6 | 8.69 | 8.69 | +0.03 (+0.35%) | 1,614,640 |
16 Oct 2023 | CNY | 8.65 | 8.74 | 8.58 | 8.66 | 8.66 | +0.04 (+0.46%) | 2,507,140 |
13 Oct 2023 | CNY | 8.84 | 8.87 | 8.58 | 8.62 | 8.62 | -0.26 (-2.93%) | 3,747,672 |
12 Oct 2023 | CNY | 8.76 | 8.93 | 8.76 | 8.88 | 8.88 | +0.13 (+1.49%) | 2,325,700 |
11 Oct 2023 | CNY | 8.76 | 8.88 | 8.71 | 8.75 | 8.75 | -0.03 (-0.34%) | 2,876,611 |
10 Oct 2023 | CNY | 8.88 | 8.93 | 8.7 | 8.78 | 8.78 | -0.08 (-0.90%) | 4,023,014 |
9 Oct 2023 | CNY | 9 | 9.03 | 8.81 | 8.86 | 8.86 | -0.13 (-1.45%) | 3,668,300 |
28 Sep 2023 | CNY | 8.87 | 9.01 | 8.86 | 8.99 | 8.99 | +0.14 (+1.58%) | 1,779,441 |
27 Sep 2023 | CNY | 8.86 | 8.92 | 8.82 | 8.85 | 8.85 | +0.02 (+0.23%) | 1,624,920 |
26 Sep 2023 | CNY | 8.89 | 8.94 | 8.83 | 8.83 | 8.83 | -0.11 (-1.23%) | 1,533,300 |
25 Sep 2023 | CNY | 8.93 | 8.99 | 8.88 | 8.94 | 8.94 | 0.0 (0.0%) | 1,607,172 |
22 Sep 2023 | CNY | 8.82 | 8.98 | 8.81 | 8.94 | 8.94 | +0.08 (+0.90%) | 1,760,332 |
21 Sep 2023 | CNY | 8.94 | 8.94 | 8.8 | 8.86 | 8.86 | -0.08 (-0.89%) | 2,230,565 |
20 Sep 2023 | CNY | 9.02 | 9.02 | 8.88 | 8.94 | 8.94 | +0.02 (+0.22%) | 1,615,720 |
19 Sep 2023 | CNY | 9.05 | 9.09 | 8.9 | 8.92 | 8.92 | -0.16 (-1.76%) | 2,889,095 |
18 Sep 2023 | CNY | 8.94 | 9.11 | 8.82 | 9.08 | 9.08 | +0.22 (+2.48%) | 4,800,194 |