Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 8.92 | 9.18 | 8.82 | 8.84 | 8.84 | -0.16 (-1.78%) | 60,387,150 |
24 Nov 2023 | CNY | 9.26 | 9.35 | 8.93 | 9 | 9 | -0.51 (-5.36%) | 97,204,740 |
23 Nov 2023 | CNY | 9.3 | 10.34 | 9.18 | 9.51 | 9.51 | -0.16 (-1.65%) | 183,798,280 |
22 Nov 2023 | CNY | 9 | 9.67 | 8.9 | 9.67 | 9.67 | +0.88 (+10.01%) | 66,028,780 |
21 Nov 2023 | CNY | 8.69 | 9.19 | 8.6 | 8.79 | 8.79 | +0.18 (+2.09%) | 87,986,300 |
20 Nov 2023 | CNY | 8.5 | 8.61 | 8.47 | 8.61 | 8.61 | +0.1 (+1.18%) | 24,419,550 |
17 Nov 2023 | CNY | 8.56 | 8.56 | 8.42 | 8.51 | 8.51 | -0.09 (-1.05%) | 24,741,590 |
16 Nov 2023 | CNY | 8.5 | 8.69 | 8.46 | 8.6 | 8.6 | +0.01 (+0.12%) | 33,230,360 |
15 Nov 2023 | CNY | 8.68 | 8.75 | 8.57 | 8.59 | 8.59 | -0.03 (-0.35%) | 27,839,800 |
14 Nov 2023 | CNY | 8.48 | 8.68 | 8.46 | 8.62 | 8.62 | +0.06 (+0.70%) | 25,618,930 |
13 Nov 2023 | CNY | 8.44 | 8.69 | 8.4 | 8.56 | 8.56 | +0.12 (+1.42%) | 26,708,300 |
10 Nov 2023 | CNY | 8.48 | 8.51 | 8.38 | 8.44 | 8.44 | -0.1 (-1.17%) | 18,557,620 |
9 Nov 2023 | CNY | 8.7 | 8.7 | 8.5 | 8.54 | 8.54 | -0.15 (-1.73%) | 32,407,750 |
8 Nov 2023 | CNY | 8.46 | 8.95 | 8.41 | 8.69 | 8.69 | +0.16 (+1.88%) | 56,342,370 |
7 Nov 2023 | CNY | 8.51 | 8.63 | 8.5 | 8.53 | 8.53 | +0.08 (+0.95%) | 32,907,260 |
6 Nov 2023 | CNY | 8.31 | 8.5 | 8.29 | 8.45 | 8.45 | +0.18 (+2.18%) | 30,015,140 |
3 Nov 2023 | CNY | 8.2 | 8.3 | 8.14 | 8.27 | 8.27 | +0.12 (+1.47%) | 19,407,860 |
2 Nov 2023 | CNY | 8.24 | 8.37 | 8.14 | 8.15 | 8.15 | -0.15 (-1.81%) | 22,778,500 |
1 Nov 2023 | CNY | 8.36 | 8.43 | 8.26 | 8.3 | 8.3 | -0.23 (-2.70%) | 31,754,260 |
31 Oct 2023 | CNY | 8.39 | 8.96 | 8.39 | 8.53 | 8.53 | +0.24 (+2.90%) | 60,997,780 |
30 Oct 2023 | CNY | 8.01 | 8.37 | 8.01 | 8.29 | 8.29 | +0.13 (+1.59%) | 29,418,300 |
27 Oct 2023 | CNY | 8.19 | 8.21 | 8.01 | 8.16 | 8.16 | -0.13 (-1.57%) | 27,529,670 |
26 Oct 2023 | CNY | 8.22 | 8.44 | 8.2 | 8.29 | 8.29 | +0.07 (+0.85%) | 30,628,990 |
25 Oct 2023 | CNY | 8.17 | 8.42 | 8.17 | 8.22 | 8.22 | +0.05 (+0.61%) | 29,416,570 |
24 Oct 2023 | CNY | 8.12 | 8.26 | 7.93 | 8.17 | 8.17 | +0.05 (+0.62%) | 29,974,090 |
23 Oct 2023 | CNY | 7.94 | 8.27 | 7.8 | 8.12 | 8.12 | +0.18 (+2.27%) | 34,532,370 |
20 Oct 2023 | CNY | 8.15 | 8.2 | 7.91 | 7.94 | 7.94 | -0.28 (-3.41%) | 32,023,090 |
19 Oct 2023 | CNY | 8.23 | 8.44 | 8.17 | 8.22 | 8.22 | -0.11 (-1.32%) | 30,331,220 |
18 Oct 2023 | CNY | 8.68 | 8.76 | 8.19 | 8.33 | 8.33 | -0.44 (-5.02%) | 47,625,040 |
17 Oct 2023 | CNY | 9.06 | 9.14 | 8.73 | 8.77 | 8.77 | -0.28 (-3.09%) | 38,991,410 |