Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | CNY | 9.3 | 9.54 | 9.16 | 9.23 | 9.23 | -0.07 (-0.75%) | 30,702,230 |
23 Nov 2023 | CNY | 9.23 | 9.43 | 9.2 | 9.3 | 9.3 | +0.06 (+0.65%) | 20,255,561 |
22 Nov 2023 | CNY | 9.11 | 9.37 | 9.09 | 9.24 | 9.24 | +0.1 (+1.09%) | 29,233,289 |
21 Nov 2023 | CNY | 9.46 | 9.5 | 9.09 | 9.14 | 9.14 | -0.32 (-3.38%) | 35,401,776 |
20 Nov 2023 | CNY | 9.48 | 9.53 | 9.4 | 9.46 | 9.46 | -0.02 (-0.21%) | 17,428,712 |
17 Nov 2023 | CNY | 9.55 | 9.67 | 9.42 | 9.48 | 9.48 | -0.1 (-1.04%) | 21,057,113 |
16 Nov 2023 | CNY | 9.49 | 9.6 | 9.36 | 9.58 | 9.58 | +0.06 (+0.63%) | 27,030,363 |
15 Nov 2023 | CNY | 9.4 | 9.69 | 9.27 | 9.52 | 9.52 | +0.14 (+1.49%) | 41,058,672 |
14 Nov 2023 | CNY | 9.35 | 9.43 | 9.25 | 9.38 | 9.38 | -0.01 (-0.11%) | 25,937,217 |
13 Nov 2023 | CNY | 9.32 | 9.51 | 9.31 | 9.39 | 9.39 | +0.13 (+1.40%) | 30,690,206 |
10 Nov 2023 | CNY | 9.23 | 9.37 | 9.16 | 9.26 | 9.26 | -0.04 (-0.43%) | 19,223,388 |
9 Nov 2023 | CNY | 9.31 | 9.4 | 9.11 | 9.3 | 9.3 | -0.07 (-0.75%) | 28,189,842 |
8 Nov 2023 | CNY | 9.21 | 9.55 | 9.13 | 9.37 | 9.37 | +0.13 (+1.41%) | 45,101,252 |
7 Nov 2023 | CNY | 9.07 | 9.48 | 9.05 | 9.24 | 9.24 | +0.19 (+2.10%) | 54,761,532 |
6 Nov 2023 | CNY | 9.16 | 9.16 | 8.91 | 9.05 | 9.05 | +0.03 (+0.33%) | 37,807,385 |
3 Nov 2023 | CNY | 8.9 | 9.03 | 8.78 | 9.02 | 9.02 | +0.12 (+1.35%) | 35,466,329 |
2 Nov 2023 | CNY | 8.83 | 8.99 | 8.78 | 8.9 | 8.9 | +0.04 (+0.45%) | 23,963,858 |
1 Nov 2023 | CNY | 8.93 | 8.98 | 8.82 | 8.86 | 8.86 | -0.06 (-0.67%) | 14,946,223 |
31 Oct 2023 | CNY | 8.96 | 9.02 | 8.78 | 8.92 | 8.92 | -0.04 (-0.45%) | 26,543,044 |
30 Oct 2023 | CNY | 8.82 | 9.06 | 8.8 | 8.96 | 8.96 | +0.14 (+1.59%) | 46,125,728 |
27 Oct 2023 | CNY | 8.75 | 8.86 | 8.58 | 8.82 | 8.82 | 0.0 (0.0%) | 31,498,044 |
26 Oct 2023 | CNY | 8.88 | 8.91 | 8.7 | 8.82 | 8.82 | -0.03 (-0.34%) | 30,902,547 |
25 Oct 2023 | CNY | 8.82 | 9.1 | 8.73 | 8.85 | 8.85 | +0.06 (+0.68%) | 64,600,750 |
24 Oct 2023 | CNY | 8.03 | 8.79 | 8.03 | 8.79 | 8.79 | +0.8 (+10.01%) | 43,169,894 |
23 Oct 2023 | CNY | 8.14 | 8.15 | 7.92 | 7.99 | 7.99 | -0.16 (-1.96%) | 16,463,962 |
20 Oct 2023 | CNY | 8.4 | 8.46 | 8.08 | 8.15 | 8.15 | -0.27 (-3.21%) | 26,079,325 |
19 Oct 2023 | CNY | 8.61 | 8.73 | 8.42 | 8.42 | 8.42 | -0.3 (-3.44%) | 26,235,823 |
18 Oct 2023 | CNY | 8.88 | 8.89 | 8.6 | 8.72 | 8.72 | -0.3 (-3.33%) | 37,015,246 |
17 Oct 2023 | CNY | 8.68 | 9.03 | 8.55 | 9.02 | 9.02 | +0.39 (+4.52%) | 56,281,314 |
16 Oct 2023 | CNY | 8.66 | 8.8 | 8.53 | 8.63 | 8.63 | -0.04 (-0.46%) | 26,989,900 |