Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 8.68 | 8.73 | 8.61 | 8.72 | 8.72 | +0.04 (+0.46%) | 3,267,600 |
16 Nov 2023 | CNY | 8.72 | 8.77 | 8.66 | 8.68 | 8.68 | -0.07 (-0.80%) | 2,089,600 |
15 Nov 2023 | CNY | 8.76 | 8.78 | 8.66 | 8.75 | 8.75 | +0.03 (+0.34%) | 2,444,150 |
14 Nov 2023 | CNY | 8.75 | 8.76 | 8.64 | 8.72 | 8.72 | -0.01 (-0.11%) | 2,259,630 |
13 Nov 2023 | CNY | 8.64 | 8.74 | 8.61 | 8.73 | 8.73 | +0.12 (+1.39%) | 2,785,202 |
10 Nov 2023 | CNY | 8.55 | 8.66 | 8.5 | 8.61 | 8.61 | +0.03 (+0.35%) | 2,968,100 |
9 Nov 2023 | CNY | 8.62 | 8.66 | 8.54 | 8.58 | 8.58 | -0.02 (-0.23%) | 2,905,035 |
8 Nov 2023 | CNY | 8.58 | 8.64 | 8.49 | 8.6 | 8.6 | +0.01 (+0.12%) | 3,371,500 |
7 Nov 2023 | CNY | 8.53 | 8.6 | 8.48 | 8.59 | 8.59 | +0.01 (+0.12%) | 3,052,300 |
6 Nov 2023 | CNY | 8.42 | 8.59 | 8.4 | 8.58 | 8.58 | +0.15 (+1.78%) | 4,419,101 |
3 Nov 2023 | CNY | 8.36 | 8.53 | 8.27 | 8.43 | 8.43 | +0.22 (+2.68%) | 6,088,000 |
2 Nov 2023 | CNY | 8.33 | 8.37 | 8.2 | 8.21 | 8.21 | -0.11 (-1.32%) | 2,842,290 |
1 Nov 2023 | CNY | 8.25 | 8.36 | 8.21 | 8.32 | 8.32 | +0.05 (+0.60%) | 2,615,800 |
31 Oct 2023 | CNY | 8.34 | 8.41 | 8.21 | 8.27 | 8.27 | -0.07 (-0.84%) | 3,798,800 |
30 Oct 2023 | CNY | 8.17 | 8.38 | 8.14 | 8.34 | 8.34 | +0.12 (+1.46%) | 5,625,000 |
27 Oct 2023 | CNY | 8.08 | 8.27 | 8.06 | 8.22 | 8.22 | +0.14 (+1.73%) | 4,524,752 |
26 Oct 2023 | CNY | 8.05 | 8.1 | 7.95 | 8.08 | 8.08 | +0.02 (+0.25%) | 2,918,750 |
25 Oct 2023 | CNY | 7.87 | 8.1 | 7.87 | 8.06 | 8.06 | +0.21 (+2.68%) | 5,725,101 |
24 Oct 2023 | CNY | 7.68 | 7.85 | 7.64 | 7.85 | 7.85 | +0.21 (+2.75%) | 4,618,401 |
23 Oct 2023 | CNY | 7.95 | 7.95 | 7.6 | 7.64 | 7.64 | -0.3 (-3.78%) | 4,790,800 |
20 Oct 2023 | CNY | 7.97 | 8.15 | 7.92 | 7.94 | 7.94 | -0.04 (-0.50%) | 3,696,400 |
19 Oct 2023 | CNY | 8.02 | 8.18 | 7.97 | 7.98 | 7.98 | -0.04 (-0.50%) | 4,458,900 |
18 Oct 2023 | CNY | 8.13 | 8.14 | 8.01 | 8.02 | 8.02 | -0.11 (-1.35%) | 3,833,129 |
17 Oct 2023 | CNY | 8.22 | 8.24 | 8.08 | 8.13 | 8.13 | -0.1 (-1.22%) | 4,997,800 |
16 Oct 2023 | CNY | 8.43 | 8.5 | 8.19 | 8.23 | 8.23 | -0.22 (-2.60%) | 7,235,500 |
13 Oct 2023 | CNY | 8.58 | 8.64 | 8.43 | 8.45 | 8.45 | -0.19 (-2.20%) | 5,461,565 |
12 Oct 2023 | CNY | 8.81 | 8.83 | 8.59 | 8.64 | 8.64 | -0.19 (-2.15%) | 7,178,503 |
11 Oct 2023 | CNY | 8.88 | 8.96 | 8.6 | 8.83 | 8.83 | 0.0 (0.0%) | 7,933,950 |
10 Oct 2023 | CNY | 8.98 | 9 | 8.79 | 8.83 | 8.83 | -0.05 (-0.56%) | 8,068,750 |
9 Oct 2023 | CNY | 8.99 | 9.13 | 8.88 | 8.88 | 8.88 | -0.08 (-0.89%) | 11,516,430 |