Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 8.2 | 8.3 | 8.17 | 8.25 | 8.25 | +0.05 (+0.61%) | 15,932,000 |
13 Nov 2023 | CNY | 8.23 | 8.29 | 8.09 | 8.2 | 8.2 | -0.03 (-0.36%) | 20,865,656 |
10 Nov 2023 | CNY | 8.23 | 8.32 | 8.15 | 8.23 | 8.23 | -0.01 (-0.12%) | 14,550,100 |
9 Nov 2023 | CNY | 8.38 | 8.44 | 8.22 | 8.24 | 8.24 | -0.13 (-1.55%) | 18,138,900 |
8 Nov 2023 | CNY | 8.27 | 8.48 | 8.25 | 8.37 | 8.37 | +0.08 (+0.97%) | 21,251,000 |
7 Nov 2023 | CNY | 8.34 | 8.4 | 8.27 | 8.29 | 8.29 | -0.07 (-0.84%) | 17,643,445 |
6 Nov 2023 | CNY | 8.36 | 8.44 | 8.33 | 8.36 | 8.36 | +0.05 (+0.60%) | 20,492,699 |
3 Nov 2023 | CNY | 8.23 | 8.39 | 8.17 | 8.31 | 8.31 | +0.12 (+1.47%) | 19,250,085 |
2 Nov 2023 | CNY | 8.35 | 8.4 | 8.17 | 8.19 | 8.19 | -0.16 (-1.92%) | 22,018,202 |
1 Nov 2023 | CNY | 8.4 | 8.47 | 8.33 | 8.35 | 8.35 | -0.05 (-0.60%) | 22,430,500 |
31 Oct 2023 | CNY | 8.41 | 8.64 | 8.36 | 8.4 | 8.4 | 0.0 (0.0%) | 50,351,660 |
30 Oct 2023 | CNY | 8.2 | 8.43 | 8.18 | 8.4 | 8.4 | +0.2 (+2.44%) | 39,057,131 |
27 Oct 2023 | CNY | 7.94 | 8.24 | 7.89 | 8.2 | 8.2 | +0.21 (+2.63%) | 30,727,084 |
26 Oct 2023 | CNY | 7.87 | 8.01 | 7.78 | 7.99 | 7.99 | +0.1 (+1.27%) | 16,153,300 |
25 Oct 2023 | CNY | 7.87 | 8.02 | 7.85 | 7.89 | 7.89 | +0.02 (+0.25%) | 17,821,503 |
24 Oct 2023 | CNY | 7.74 | 7.89 | 7.66 | 7.87 | 7.87 | +0.2 (+2.61%) | 23,702,697 |
23 Oct 2023 | CNY | 7.77 | 7.83 | 7.57 | 7.67 | 7.67 | -0.1 (-1.29%) | 19,956,500 |
20 Oct 2023 | CNY | 7.83 | 7.91 | 7.73 | 7.77 | 7.77 | -0.14 (-1.77%) | 22,142,113 |
19 Oct 2023 | CNY | 8.14 | 8.18 | 7.9 | 7.91 | 7.91 | -0.29 (-3.54%) | 30,570,403 |
18 Oct 2023 | CNY | 8.37 | 8.38 | 8.16 | 8.2 | 8.2 | -0.19 (-2.26%) | 24,766,093 |
17 Oct 2023 | CNY | 8.37 | 8.45 | 8.27 | 8.39 | 8.39 | -0.03 (-0.36%) | 25,923,375 |
16 Oct 2023 | CNY | 8.53 | 8.58 | 8.33 | 8.42 | 8.42 | -0.05 (-0.59%) | 48,536,009 |
13 Oct 2023 | CNY | 8.2 | 8.49 | 8.16 | 8.47 | 8.47 | +0.25 (+3.04%) | 50,890,184 |
12 Oct 2023 | CNY | 8.18 | 8.32 | 8.13 | 8.22 | 8.22 | +0.05 (+0.61%) | 21,893,118 |
11 Oct 2023 | CNY | 8.05 | 8.28 | 8 | 8.17 | 8.17 | +0.06 (+0.74%) | 34,270,290 |
10 Oct 2023 | CNY | 8.23 | 8.51 | 8.09 | 8.11 | 8.11 | -0.04 (-0.49%) | 41,639,258 |
9 Oct 2023 | CNY | 8.06 | 8.21 | 7.97 | 8.15 | 8.15 | +0.09 (+1.12%) | 25,996,758 |
28 Sep 2023 | CNY | 8 | 8.12 | 7.98 | 8.06 | 8.06 | +0.07 (+0.88%) | 20,714,034 |
27 Sep 2023 | CNY | 7.85 | 8.02 | 7.84 | 7.99 | 7.99 | +0.16 (+2.04%) | 21,938,944 |
26 Sep 2023 | CNY | 7.88 | 7.93 | 7.8 | 7.83 | 7.83 | -0.06 (-0.76%) | 13,179,920 |