Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 10.23 | 10.59 | 9.41 | 10.04 | 10.04 | +0.24 (+2.45%) | 86,330,260 |
24 Nov 2023 | CNY | 9.2 | 10.36 | 9.2 | 9.8 | 9.8 | +0.38 (+4.03%) | 97,998,590 |
23 Nov 2023 | CNY | 9.12 | 9.89 | 9.11 | 9.42 | 9.42 | +0.43 (+4.78%) | 76,055,740 |
22 Nov 2023 | CNY | 9.23 | 9.44 | 8.95 | 8.99 | 8.99 | -0.3 (-3.23%) | 51,192,490 |
21 Nov 2023 | CNY | 9.11 | 10.01 | 9.1 | 9.29 | 9.29 | +0.16 (+1.75%) | 77,995,390 |
20 Nov 2023 | CNY | 9.12 | 9.22 | 8.99 | 9.13 | 9.13 | +0.1 (+1.11%) | 46,508,460 |
17 Nov 2023 | CNY | 8.86 | 9.3 | 8.86 | 9.03 | 9.03 | -0.12 (-1.31%) | 62,172,450 |
16 Nov 2023 | CNY | 8.9 | 9.53 | 8.7 | 9.15 | 9.15 | +0.49 (+5.66%) | 101,356,060 |
15 Nov 2023 | CNY | 7.92 | 8.66 | 7.77 | 8.66 | 8.66 | +0.79 (+10.04%) | 49,864,570 |
14 Nov 2023 | CNY | 7.81 | 7.92 | 7.72 | 7.87 | 7.87 | +0.04 (+0.51%) | 13,390,020 |
13 Nov 2023 | CNY | 7.76 | 7.84 | 7.72 | 7.83 | 7.83 | +0.12 (+1.56%) | 12,450,180 |
10 Nov 2023 | CNY | 7.8 | 7.86 | 7.67 | 7.71 | 7.71 | -0.1 (-1.28%) | 14,581,210 |
9 Nov 2023 | CNY | 8.05 | 8.06 | 7.77 | 7.81 | 7.81 | -0.3 (-3.70%) | 29,229,070 |
8 Nov 2023 | CNY | 8.34 | 8.35 | 8.02 | 8.11 | 8.11 | -0.26 (-3.11%) | 33,620,100 |
7 Nov 2023 | CNY | 8.29 | 8.45 | 8.22 | 8.37 | 8.37 | +0.07 (+0.84%) | 28,459,540 |
6 Nov 2023 | CNY | 8.15 | 8.39 | 8.12 | 8.3 | 8.3 | +0.1 (+1.22%) | 26,820,200 |
3 Nov 2023 | CNY | 8.1 | 8.26 | 8.08 | 8.2 | 8.2 | +0.05 (+0.61%) | 21,135,310 |
2 Nov 2023 | CNY | 8.5 | 8.53 | 8.08 | 8.15 | 8.15 | -0.32 (-3.78%) | 31,210,230 |
1 Nov 2023 | CNY | 8.24 | 8.88 | 8.13 | 8.47 | 8.47 | +0.13 (+1.56%) | 45,892,140 |
31 Oct 2023 | CNY | 8.16 | 8.46 | 8.02 | 8.34 | 8.34 | +0.09 (+1.09%) | 31,364,750 |
30 Oct 2023 | CNY | 8.2 | 8.27 | 7.88 | 8.25 | 8.25 | -0.11 (-1.32%) | 32,742,530 |
27 Oct 2023 | CNY | 8.33 | 8.48 | 8.21 | 8.36 | 8.36 | -0.25 (-2.90%) | 39,965,350 |
26 Oct 2023 | CNY | 8.31 | 8.8 | 8.27 | 8.61 | 8.61 | +0.32 (+3.86%) | 72,126,050 |
25 Oct 2023 | CNY | 8.2 | 8.45 | 8.09 | 8.29 | 8.29 | 0.0 (0.0%) | 50,025,570 |
24 Oct 2023 | CNY | 8.3 | 8.69 | 8.18 | 8.29 | 8.29 | -0.22 (-2.59%) | 75,796,890 |
23 Oct 2023 | CNY | 7.55 | 8.51 | 7.5 | 8.51 | 8.51 | +0.77 (+9.95%) | 79,855,350 |
20 Oct 2023 | CNY | 7.69 | 7.98 | 7.5 | 7.74 | 7.74 | -0.02 (-0.26%) | 24,167,810 |
19 Oct 2023 | CNY | 8.03 | 8.04 | 7.73 | 7.76 | 7.76 | -0.39 (-4.79%) | 30,964,110 |
18 Oct 2023 | CNY | 7.69 | 8.17 | 7.6 | 8.15 | 8.15 | +0.39 (+5.03%) | 57,624,830 |
17 Oct 2023 | CNY | 8 | 8 | 7.65 | 7.76 | 7.76 | -0.33 (-4.08%) | 42,780,570 |