Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 8.1 | 8.24 | 8.03 | 8.19 | 8.19 | +0.01 (+0.12%) | 37,350,230 |
13 Nov 2023 | CNY | 7.86 | 8.2 | 7.84 | 8.18 | 8.18 | +0.32 (+4.07%) | 50,275,620 |
10 Nov 2023 | CNY | 7.65 | 7.94 | 7.61 | 7.86 | 7.86 | +0.12 (+1.55%) | 32,178,570 |
9 Nov 2023 | CNY | 7.88 | 7.9 | 7.65 | 7.74 | 7.74 | -0.19 (-2.40%) | 32,300,480 |
8 Nov 2023 | CNY | 7.89 | 8.08 | 7.78 | 7.93 | 7.93 | +0.02 (+0.25%) | 34,406,230 |
7 Nov 2023 | CNY | 7.88 | 7.92 | 7.81 | 7.91 | 7.91 | +0.03 (+0.38%) | 30,477,220 |
6 Nov 2023 | CNY | 7.79 | 7.89 | 7.74 | 7.88 | 7.88 | +0.1 (+1.29%) | 32,639,210 |
3 Nov 2023 | CNY | 7.62 | 7.85 | 7.61 | 7.78 | 7.78 | +0.07 (+0.91%) | 34,118,770 |
2 Nov 2023 | CNY | 8.03 | 8.06 | 7.68 | 7.71 | 7.71 | -0.36 (-4.46%) | 52,197,190 |
1 Nov 2023 | CNY | 8.2 | 8.2 | 7.9 | 8.07 | 8.07 | -0.25 (-3.00%) | 44,936,230 |
31 Oct 2023 | CNY | 8.16 | 8.54 | 8.1 | 8.32 | 8.32 | +0.05 (+0.60%) | 64,006,510 |
30 Oct 2023 | CNY | 8.11 | 8.46 | 8.06 | 8.27 | 8.27 | +0.01 (+0.12%) | 58,339,740 |
27 Oct 2023 | CNY | 8.4 | 8.58 | 8.18 | 8.26 | 8.26 | -0.48 (-5.49%) | 87,972,920 |
26 Oct 2023 | CNY | 8.41 | 9.28 | 8.07 | 8.74 | 8.74 | +0.3 (+3.55%) | 155,109,750 |
25 Oct 2023 | CNY | 7.91 | 8.44 | 7.91 | 8.44 | 8.44 | +0.77 (+10.04%) | 52,201,100 |
24 Oct 2023 | CNY | 7.73 | 7.86 | 7.34 | 7.67 | 7.67 | -0.21 (-2.66%) | 74,732,590 |
23 Oct 2023 | CNY | 7.53 | 8.18 | 7.47 | 7.88 | 7.88 | -0.34 (-4.14%) | 101,013,240 |
20 Oct 2023 | CNY | 8.57 | 8.84 | 8.03 | 8.22 | 8.22 | +0.18 (+2.24%) | 149,092,370 |
19 Oct 2023 | CNY | 7.46 | 8.04 | 7.43 | 8.04 | 8.04 | +0.73 (+9.99%) | 19,404,940 |
18 Oct 2023 | CNY | 7.3 | 7.43 | 7.27 | 7.31 | 7.31 | -0.17 (-2.27%) | 15,435,310 |
17 Oct 2023 | CNY | 7.37 | 7.69 | 7.26 | 7.48 | 7.48 | +0.11 (+1.49%) | 20,246,960 |
16 Oct 2023 | CNY | 7.48 | 7.48 | 7.31 | 7.37 | 7.37 | -0.11 (-1.47%) | 12,514,820 |
13 Oct 2023 | CNY | 7.38 | 7.58 | 7.34 | 7.48 | 7.48 | +0.08 (+1.08%) | 17,634,740 |
12 Oct 2023 | CNY | 7.39 | 7.43 | 7.3 | 7.4 | 7.4 | +0.02 (+0.27%) | 11,290,810 |
11 Oct 2023 | CNY | 7.39 | 7.44 | 7.25 | 7.38 | 7.38 | -0.02 (-0.27%) | 16,712,470 |
10 Oct 2023 | CNY | 7.24 | 7.42 | 7.23 | 7.4 | 7.4 | +0.15 (+2.07%) | 19,650,500 |
9 Oct 2023 | CNY | 7.13 | 7.29 | 7.1 | 7.25 | 7.25 | +0.12 (+1.68%) | 15,079,490 |
28 Sep 2023 | CNY | 6.91 | 7.15 | 6.91 | 7.13 | 7.13 | +0.27 (+3.94%) | 11,683,860 |
27 Sep 2023 | CNY | 6.87 | 6.96 | 6.78 | 6.86 | 6.86 | -0.03 (-0.44%) | 8,059,370 |
26 Sep 2023 | CNY | 6.93 | 6.94 | 6.85 | 6.89 | 6.89 | -0.07 (-1.01%) | 6,456,580 |