Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 9.72 | 9.77 | 9.65 | 9.72 | 9.72 | -0.03 (-0.31%) | 2,328,000 |
24 Nov 2023 | CNY | 9.65 | 9.76 | 9.62 | 9.75 | 9.75 | +0.08 (+0.83%) | 2,678,800 |
23 Nov 2023 | CNY | 9.67 | 9.72 | 9.59 | 9.67 | 9.67 | 0.0 (0.0%) | 2,519,000 |
22 Nov 2023 | CNY | 9.62 | 9.74 | 9.62 | 9.67 | 9.67 | +0.02 (+0.21%) | 2,222,700 |
21 Nov 2023 | CNY | 9.6 | 9.74 | 9.6 | 9.65 | 9.65 | +0.06 (+0.63%) | 2,603,400 |
20 Nov 2023 | CNY | 9.57 | 9.63 | 9.52 | 9.59 | 9.59 | +0.08 (+0.84%) | 2,272,900 |
17 Nov 2023 | CNY | 9.51 | 9.56 | 9.45 | 9.51 | 9.51 | 0.0 (0.0%) | 1,916,300 |
16 Nov 2023 | CNY | 9.59 | 9.61 | 9.5 | 9.51 | 9.51 | -0.08 (-0.83%) | 1,634,700 |
15 Nov 2023 | CNY | 9.6 | 9.68 | 9.54 | 9.59 | 9.59 | 0.0 (0.0%) | 1,615,500 |
14 Nov 2023 | CNY | 9.61 | 9.65 | 9.55 | 9.59 | 9.59 | -0.01 (-0.10%) | 1,280,600 |
13 Nov 2023 | CNY | 9.57 | 9.61 | 9.51 | 9.6 | 9.6 | +0.07 (+0.73%) | 1,677,800 |
10 Nov 2023 | CNY | 9.51 | 9.57 | 9.43 | 9.53 | 9.53 | -0.02 (-0.21%) | 2,123,200 |
9 Nov 2023 | CNY | 9.59 | 9.68 | 9.51 | 9.55 | 9.55 | -0.07 (-0.73%) | 2,025,350 |
8 Nov 2023 | CNY | 9.65 | 9.69 | 9.57 | 9.62 | 9.62 | -0.04 (-0.41%) | 1,639,000 |
7 Nov 2023 | CNY | 9.53 | 9.69 | 9.53 | 9.66 | 9.66 | +0.13 (+1.36%) | 2,756,800 |
6 Nov 2023 | CNY | 9.52 | 9.6 | 9.48 | 9.53 | 9.53 | +0.01 (+0.11%) | 2,315,200 |
3 Nov 2023 | CNY | 9.57 | 9.6 | 9.5 | 9.52 | 9.52 | 0.0 (0.0%) | 1,977,800 |
2 Nov 2023 | CNY | 9.59 | 9.63 | 9.48 | 9.52 | 9.52 | -0.1 (-1.04%) | 2,387,000 |
1 Nov 2023 | CNY | 9.53 | 9.63 | 9.45 | 9.62 | 9.62 | +0.07 (+0.73%) | 2,576,600 |
31 Oct 2023 | CNY | 9.46 | 9.56 | 9.41 | 9.55 | 9.55 | +0.12 (+1.27%) | 3,060,100 |
30 Oct 2023 | CNY | 9.38 | 9.52 | 9.35 | 9.43 | 9.43 | +0.05 (+0.53%) | 2,625,000 |
27 Oct 2023 | CNY | 9.2 | 9.42 | 9.15 | 9.38 | 9.38 | +0.17 (+1.85%) | 3,037,500 |
26 Oct 2023 | CNY | 9.07 | 9.23 | 9.01 | 9.21 | 9.21 | +0.09 (+0.99%) | 3,006,820 |
25 Oct 2023 | CNY | 9.12 | 9.19 | 9.08 | 9.12 | 9.12 | -0.01 (-0.11%) | 2,348,600 |
24 Oct 2023 | CNY | 8.85 | 9.14 | 8.81 | 9.13 | 9.13 | +0.28 (+3.16%) | 2,818,200 |
23 Oct 2023 | CNY | 9.03 | 9.08 | 8.77 | 8.85 | 8.85 | -0.18 (-1.99%) | 3,037,000 |
20 Oct 2023 | CNY | 9.05 | 9.1 | 8.99 | 9.03 | 9.03 | -0.02 (-0.22%) | 1,781,200 |
19 Oct 2023 | CNY | 9.13 | 9.24 | 9.04 | 9.05 | 9.05 | -0.11 (-1.20%) | 2,683,700 |
18 Oct 2023 | CNY | 9.5 | 9.51 | 9.15 | 9.16 | 9.16 | -0.37 (-3.88%) | 4,355,920 |
17 Oct 2023 | CNY | 9.51 | 9.56 | 9.43 | 9.53 | 9.53 | +0.02 (+0.21%) | 1,619,400 |