Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 8.73 | 8.9 | 8.56 | 8.6 | 8.6 | -0.11 (-1.26%) | 16,773,295 |
8 Nov 2023 | CNY | 9.17 | 9.18 | 8.61 | 8.71 | 8.71 | -0.45 (-4.91%) | 35,870,974 |
7 Nov 2023 | CNY | 8.68 | 9.21 | 8.57 | 9.16 | 9.16 | +0.42 (+4.81%) | 37,747,522 |
6 Nov 2023 | CNY | 8.89 | 8.93 | 8.53 | 8.74 | 8.74 | -0.17 (-1.91%) | 19,109,274 |
3 Nov 2023 | CNY | 8.91 | 9.04 | 8.84 | 8.91 | 8.91 | -0.05 (-0.56%) | 10,652,791 |
2 Nov 2023 | CNY | 9.02 | 9.15 | 8.9 | 8.96 | 8.96 | -0.18 (-1.97%) | 19,755,777 |
1 Nov 2023 | CNY | 8.89 | 9.2 | 8.75 | 9.14 | 9.14 | +0.2 (+2.24%) | 33,740,068 |
31 Oct 2023 | CNY | 8.26 | 9.16 | 8.25 | 8.94 | 8.94 | +0.6 (+7.19%) | 28,665,854 |
30 Oct 2023 | CNY | 8.83 | 8.84 | 8.25 | 8.34 | 8.34 | -0.54 (-6.08%) | 23,740,500 |
27 Oct 2023 | CNY | 8.68 | 8.93 | 8.58 | 8.88 | 8.88 | +0.23 (+2.66%) | 21,830,114 |
26 Oct 2023 | CNY | 8.65 | 8.7 | 8.52 | 8.65 | 8.65 | 0.0 (0.0%) | 8,655,902 |
25 Oct 2023 | CNY | 8.68 | 8.87 | 8.58 | 8.65 | 8.65 | +0.1 (+1.17%) | 13,262,755 |
24 Oct 2023 | CNY | 8.55 | 8.68 | 8.44 | 8.55 | 8.55 | -0.07 (-0.81%) | 10,899,617 |
23 Oct 2023 | CNY | 8.97 | 8.97 | 8.47 | 8.62 | 8.62 | -0.19 (-2.16%) | 17,092,360 |
20 Oct 2023 | CNY | 8.6 | 8.9 | 8.41 | 8.81 | 8.81 | +0.25 (+2.92%) | 19,782,998 |
19 Oct 2023 | CNY | 8.44 | 8.69 | 8.36 | 8.56 | 8.56 | +0.15 (+1.78%) | 12,209,787 |
18 Oct 2023 | CNY | 8.61 | 8.63 | 8.39 | 8.41 | 8.41 | -0.19 (-2.21%) | 6,527,247 |
17 Oct 2023 | CNY | 8.81 | 8.81 | 8.52 | 8.6 | 8.6 | -0.09 (-1.04%) | 8,401,816 |
16 Oct 2023 | CNY | 8.82 | 8.88 | 8.6 | 8.69 | 8.69 | 0.0 (0.0%) | 8,714,939 |
13 Oct 2023 | CNY | 8.83 | 8.91 | 8.64 | 8.69 | 8.69 | -0.09 (-1.03%) | 12,120,238 |
12 Oct 2023 | CNY | 8.7 | 8.95 | 8.61 | 8.78 | 8.78 | +0.05 (+0.57%) | 15,423,890 |
11 Oct 2023 | CNY | 8.73 | 8.81 | 8.64 | 8.73 | 8.73 | +0.07 (+0.81%) | 11,526,753 |
10 Oct 2023 | CNY | 8.51 | 8.77 | 8.51 | 8.66 | 8.66 | +0.2 (+2.36%) | 12,220,095 |
9 Oct 2023 | CNY | 8.41 | 8.49 | 8.34 | 8.46 | 8.46 | +0.07 (+0.83%) | 11,389,885 |
28 Sep 2023 | CNY | 8.45 | 8.54 | 8.3 | 8.39 | 8.39 | -0.06 (-0.71%) | 11,753,286 |
27 Sep 2023 | CNY | 8.3 | 8.6 | 8.17 | 8.45 | 8.45 | +0.32 (+3.94%) | 27,950,013 |
26 Sep 2023 | CNY | 8.19 | 8.26 | 8.11 | 8.13 | 8.13 | -0.04 (-0.49%) | 10,664,550 |
25 Sep 2023 | CNY | 8 | 8.25 | 8 | 8.17 | 8.17 | +0.09 (+1.11%) | 10,674,410 |
22 Sep 2023 | CNY | 7.62 | 8.11 | 7.62 | 8.08 | 8.08 | +0.41 (+5.35%) | 17,067,538 |
21 Sep 2023 | CNY | 7.69 | 7.7 | 7.6 | 7.67 | 7.67 | -0.04 (-0.52%) | 4,734,628 |