Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 8.13 | 8.19 | 8.1 | 8.13 | 8.13 | +0.03 (+0.37%) | 5,075,600 |
14 Nov 2023 | CNY | 8.18 | 8.19 | 8.07 | 8.1 | 8.1 | -0.11 (-1.34%) | 6,248,890 |
13 Nov 2023 | CNY | 8.16 | 8.23 | 8.08 | 8.21 | 8.21 | +0.01 (+0.12%) | 11,632,990 |
10 Nov 2023 | CNY | 8.15 | 8.25 | 8.07 | 8.2 | 8.2 | -0.1 (-1.20%) | 19,827,604 |
9 Nov 2023 | CNY | 8.72 | 8.92 | 8.25 | 8.3 | 8.3 | +0.19 (+2.34%) | 31,240,195 |
8 Nov 2023 | CNY | 8.07 | 8.16 | 8.05 | 8.11 | 8.11 | +0.02 (+0.25%) | 3,876,100 |
7 Nov 2023 | CNY | 8.06 | 8.14 | 7.97 | 8.09 | 8.09 | +0.07 (+0.87%) | 4,244,259 |
6 Nov 2023 | CNY | 8.04 | 8.09 | 8.02 | 8.02 | 8.02 | 0.0 (0.0%) | 3,271,300 |
3 Nov 2023 | CNY | 7.99 | 8.08 | 7.97 | 8.02 | 8.02 | +0.03 (+0.38%) | 3,125,500 |
2 Nov 2023 | CNY | 7.96 | 8.07 | 7.92 | 7.99 | 7.99 | +0.03 (+0.38%) | 4,183,200 |
1 Nov 2023 | CNY | 8.04 | 8.08 | 7.94 | 7.96 | 7.96 | -0.08 (-1.00%) | 3,948,000 |
31 Oct 2023 | CNY | 7.81 | 8.08 | 7.75 | 8.04 | 8.04 | +0.22 (+2.81%) | 9,026,420 |
30 Oct 2023 | CNY | 7.63 | 7.84 | 7.59 | 7.82 | 7.82 | +0.16 (+2.09%) | 5,600,280 |
27 Oct 2023 | CNY | 7.44 | 7.68 | 7.36 | 7.66 | 7.66 | +0.2 (+2.68%) | 6,763,400 |
26 Oct 2023 | CNY | 7.38 | 7.46 | 7.3 | 7.46 | 7.46 | 0.0 (0.0%) | 4,252,859 |
25 Oct 2023 | CNY | 7.44 | 7.54 | 7.41 | 7.46 | 7.46 | +0.04 (+0.54%) | 4,713,920 |
24 Oct 2023 | CNY | 7.3 | 7.47 | 7.25 | 7.42 | 7.42 | +0.14 (+1.92%) | 6,124,360 |
23 Oct 2023 | CNY | 7.5 | 7.51 | 7.23 | 7.28 | 7.28 | -0.27 (-3.58%) | 6,840,057 |
20 Oct 2023 | CNY | 7.53 | 7.64 | 7.43 | 7.55 | 7.55 | -0.01 (-0.13%) | 7,180,100 |
19 Oct 2023 | CNY | 7.72 | 7.81 | 7.54 | 7.56 | 7.56 | -0.22 (-2.83%) | 10,635,200 |
18 Oct 2023 | CNY | 8.06 | 8.2 | 7.71 | 7.78 | 7.78 | -0.41 (-5.01%) | 19,289,000 |
17 Oct 2023 | CNY | 8.51 | 8.65 | 8.07 | 8.19 | 8.19 | -0.25 (-2.96%) | 27,757,604 |
16 Oct 2023 | CNY | 8.44 | 8.44 | 8.07 | 8.44 | 8.44 | +0.77 (+10.04%) | 38,269,654 |
13 Oct 2023 | CNY | 7.8 | 7.8 | 7.62 | 7.67 | 7.67 | -0.14 (-1.79%) | 3,393,600 |
12 Oct 2023 | CNY | 7.79 | 7.83 | 7.76 | 7.81 | 7.81 | +0.02 (+0.26%) | 1,525,060 |
11 Oct 2023 | CNY | 7.79 | 7.83 | 7.75 | 7.79 | 7.79 | +0.01 (+0.13%) | 2,289,504 |
10 Oct 2023 | CNY | 7.91 | 7.97 | 7.73 | 7.78 | 7.78 | -0.14 (-1.77%) | 3,935,277 |
9 Oct 2023 | CNY | 8.05 | 8.06 | 7.88 | 7.92 | 7.92 | -0.13 (-1.61%) | 2,975,900 |
28 Sep 2023 | CNY | 8.1 | 8.11 | 8 | 8.05 | 8.05 | -0.01 (-0.12%) | 2,652,300 |
27 Sep 2023 | CNY | 8.02 | 8.18 | 8.02 | 8.06 | 8.06 | -0.01 (-0.12%) | 2,262,100 |