Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 8.46 | 8.46 | 8.29 | 8.38 | 8.38 | -0.27 (-3.12%) | 11,955,790 |
24 Nov 2023 | CNY | 8.68 | 8.69 | 8.48 | 8.65 | 8.65 | -0.15 (-1.70%) | 15,370,420 |
23 Nov 2023 | CNY | 8.73 | 8.94 | 8.67 | 8.8 | 8.8 | +0.13 (+1.50%) | 19,253,990 |
22 Nov 2023 | CNY | 8.64 | 8.82 | 8.55 | 8.67 | 8.67 | 0.0 (0.0%) | 14,888,680 |
21 Nov 2023 | CNY | 8.75 | 8.83 | 8.61 | 8.67 | 8.67 | +0.01 (+0.12%) | 16,468,430 |
20 Nov 2023 | CNY | 8.66 | 8.73 | 8.49 | 8.66 | 8.66 | +0.16 (+1.88%) | 21,836,020 |
17 Nov 2023 | CNY | 8.51 | 8.54 | 8.37 | 8.5 | 8.5 | +0.05 (+0.59%) | 17,920,300 |
16 Nov 2023 | CNY | 8.57 | 8.66 | 8.41 | 8.45 | 8.45 | -0.21 (-2.42%) | 37,642,630 |
15 Nov 2023 | CNY | 7.89 | 8.66 | 7.89 | 8.66 | 8.66 | +0.79 (+10.04%) | 48,660,120 |
14 Nov 2023 | CNY | 7.84 | 7.91 | 7.82 | 7.87 | 7.87 | +0.03 (+0.38%) | 5,393,800 |
13 Nov 2023 | CNY | 7.84 | 7.89 | 7.81 | 7.84 | 7.84 | 0.0 (0.0%) | 6,607,300 |
10 Nov 2023 | CNY | 7.79 | 7.96 | 7.77 | 7.84 | 7.84 | -0.04 (-0.51%) | 10,106,730 |
9 Nov 2023 | CNY | 8.2 | 8.38 | 7.86 | 7.88 | 7.88 | -0.5 (-5.97%) | 23,786,380 |
8 Nov 2023 | CNY | 9.18 | 9.19 | 8.27 | 8.38 | 8.38 | -0.28 (-3.23%) | 34,473,100 |
7 Nov 2023 | CNY | 8.67 | 8.73 | 8.35 | 8.66 | 8.66 | +0.16 (+1.88%) | 23,656,790 |
6 Nov 2023 | CNY | 8.15 | 8.5 | 7.95 | 8.5 | 8.5 | +0.31 (+3.79%) | 17,586,550 |
3 Nov 2023 | CNY | 8.06 | 8.25 | 8.02 | 8.19 | 8.19 | +0.15 (+1.87%) | 13,017,330 |
2 Nov 2023 | CNY | 7.98 | 8.16 | 7.92 | 8.04 | 8.04 | +0.02 (+0.25%) | 8,423,490 |
1 Nov 2023 | CNY | 7.97 | 8.08 | 7.91 | 8.02 | 8.02 | -0.01 (-0.12%) | 6,250,160 |
31 Oct 2023 | CNY | 7.77 | 8.06 | 7.77 | 8.03 | 8.03 | +0.16 (+2.03%) | 10,830,200 |
30 Oct 2023 | CNY | 7.81 | 7.93 | 7.7 | 7.87 | 7.87 | -0.11 (-1.38%) | 10,533,590 |
27 Oct 2023 | CNY | 7.43 | 8.21 | 7.41 | 7.98 | 7.98 | +0.51 (+6.83%) | 18,461,000 |
26 Oct 2023 | CNY | 7.35 | 7.49 | 7.24 | 7.47 | 7.47 | +0.07 (+0.95%) | 4,282,070 |
25 Oct 2023 | CNY | 7.35 | 7.49 | 7.29 | 7.4 | 7.4 | +0.2 (+2.78%) | 6,447,800 |
24 Oct 2023 | CNY | 6.91 | 7.22 | 6.88 | 7.2 | 7.2 | +0.27 (+3.90%) | 5,764,520 |
23 Oct 2023 | CNY | 7.27 | 7.33 | 6.92 | 6.93 | 6.93 | -0.29 (-4.02%) | 4,624,920 |
20 Oct 2023 | CNY | 7.17 | 7.3 | 7.13 | 7.22 | 7.22 | +0.07 (+0.98%) | 2,964,700 |
19 Oct 2023 | CNY | 7.16 | 7.26 | 7.12 | 7.15 | 7.15 | +0.01 (+0.14%) | 2,577,300 |
18 Oct 2023 | CNY | 7.24 | 7.24 | 7.12 | 7.14 | 7.14 | -0.12 (-1.65%) | 2,533,000 |
17 Oct 2023 | CNY | 7.25 | 7.27 | 7.16 | 7.26 | 7.26 | +0.03 (+0.41%) | 1,629,530 |