Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 8.21 | 8.4 | 8.18 | 8.36 | 8.36 | +0.09 (+1.09%) | 16,890,755 |
16 Nov 2023 | CNY | 8.27 | 8.56 | 8.24 | 8.27 | 8.27 | 0.0 (0.0%) | 28,201,754 |
15 Nov 2023 | CNY | 8.18 | 8.31 | 8.1 | 8.27 | 8.27 | +0.09 (+1.10%) | 19,789,375 |
14 Nov 2023 | CNY | 8.14 | 8.28 | 8.06 | 8.18 | 8.18 | -0.01 (-0.12%) | 16,655,146 |
13 Nov 2023 | CNY | 8.02 | 8.2 | 7.98 | 8.19 | 8.19 | +0.21 (+2.63%) | 21,677,531 |
10 Nov 2023 | CNY | 7.97 | 8.06 | 7.91 | 7.98 | 7.98 | -0.03 (-0.37%) | 14,374,207 |
9 Nov 2023 | CNY | 8.16 | 8.16 | 7.96 | 8.01 | 8.01 | -0.18 (-2.20%) | 19,905,500 |
8 Nov 2023 | CNY | 8.25 | 8.27 | 8.09 | 8.19 | 8.19 | -0.09 (-1.09%) | 26,529,564 |
7 Nov 2023 | CNY | 8.13 | 8.4 | 8.05 | 8.28 | 8.28 | +0.14 (+1.72%) | 36,756,031 |
6 Nov 2023 | CNY | 8.09 | 8.22 | 7.94 | 8.14 | 8.14 | +0.14 (+1.75%) | 36,475,361 |
3 Nov 2023 | CNY | 8.03 | 8.07 | 7.81 | 8 | 8 | +0.08 (+1.01%) | 34,070,874 |
2 Nov 2023 | CNY | 8.28 | 8.28 | 7.88 | 7.92 | 7.92 | -0.14 (-1.74%) | 72,869,215 |
1 Nov 2023 | CNY | 7.34 | 8.06 | 7.31 | 8.06 | 8.06 | +0.73 (+9.96%) | 35,565,068 |
31 Oct 2023 | CNY | 7.69 | 7.74 | 7.26 | 7.33 | 7.33 | -0.4 (-5.17%) | 30,539,743 |
30 Oct 2023 | CNY | 7.84 | 8.09 | 7.68 | 7.73 | 7.73 | -0.26 (-3.25%) | 32,361,725 |
27 Oct 2023 | CNY | 7.7 | 8.01 | 7.68 | 7.99 | 7.99 | +0.3 (+3.90%) | 23,133,785 |
26 Oct 2023 | CNY | 7.36 | 7.7 | 7.29 | 7.69 | 7.69 | +0.3 (+4.06%) | 12,869,450 |
25 Oct 2023 | CNY | 7.24 | 7.47 | 7.24 | 7.39 | 7.39 | +0.17 (+2.35%) | 9,108,700 |
24 Oct 2023 | CNY | 7.19 | 7.33 | 7.13 | 7.22 | 7.22 | +0.06 (+0.84%) | 9,088,200 |
23 Oct 2023 | CNY | 7.4 | 7.46 | 7.1 | 7.16 | 7.16 | -0.26 (-3.50%) | 13,923,065 |
20 Oct 2023 | CNY | 7.3 | 7.8 | 7.3 | 7.42 | 7.42 | +0.04 (+0.54%) | 15,198,387 |
19 Oct 2023 | CNY | 7.5 | 7.51 | 7.36 | 7.38 | 7.38 | -0.17 (-2.25%) | 8,704,100 |
18 Oct 2023 | CNY | 7.51 | 7.66 | 7.45 | 7.55 | 7.55 | +0.01 (+0.13%) | 9,543,159 |
17 Oct 2023 | CNY | 7.61 | 7.62 | 7.48 | 7.54 | 7.54 | -0.12 (-1.57%) | 7,301,465 |
16 Oct 2023 | CNY | 7.68 | 7.74 | 7.6 | 7.66 | 7.66 | -0.02 (-0.26%) | 9,746,165 |
13 Oct 2023 | CNY | 7.57 | 7.72 | 7.53 | 7.68 | 7.68 | +0.11 (+1.45%) | 11,527,950 |
12 Oct 2023 | CNY | 7.48 | 7.64 | 7.44 | 7.57 | 7.57 | +0.11 (+1.47%) | 7,142,253 |
11 Oct 2023 | CNY | 7.51 | 7.54 | 7.41 | 7.46 | 7.46 | -0.04 (-0.53%) | 7,614,300 |
10 Oct 2023 | CNY | 7.53 | 7.54 | 7.43 | 7.5 | 7.5 | -0.03 (-0.40%) | 7,057,626 |
9 Oct 2023 | CNY | 7.4 | 7.58 | 7.4 | 7.53 | 7.53 | +0.21 (+2.87%) | 10,447,850 |