Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 8.4 | 8.45 | 8.33 | 8.37 | 8.37 | -0.05 (-0.59%) | 3,298,230 |
13 Nov 2023 | CNY | 8.35 | 8.42 | 8.27 | 8.42 | 8.42 | +0.1 (+1.20%) | 3,509,890 |
10 Nov 2023 | CNY | 8.28 | 8.35 | 8.25 | 8.32 | 8.32 | +0.01 (+0.12%) | 2,377,940 |
9 Nov 2023 | CNY | 8.26 | 8.35 | 8.26 | 8.31 | 8.31 | +0.03 (+0.36%) | 2,228,560 |
8 Nov 2023 | CNY | 8.37 | 8.37 | 8.23 | 8.28 | 8.28 | -0.09 (-1.08%) | 1,872,140 |
7 Nov 2023 | CNY | 8.36 | 8.43 | 8.25 | 8.37 | 8.37 | -0.04 (-0.48%) | 3,519,780 |
6 Nov 2023 | CNY | 8.38 | 8.43 | 8.36 | 8.41 | 8.41 | +0.07 (+0.84%) | 2,807,500 |
3 Nov 2023 | CNY | 8.33 | 8.42 | 8.33 | 8.34 | 8.34 | +0.01 (+0.12%) | 1,436,600 |
2 Nov 2023 | CNY | 8.31 | 8.42 | 8.28 | 8.33 | 8.33 | -0.02 (-0.24%) | 1,490,300 |
1 Nov 2023 | CNY | 8.29 | 8.37 | 8.27 | 8.35 | 8.35 | +0.06 (+0.72%) | 1,363,570 |
31 Oct 2023 | CNY | 8.21 | 8.32 | 8.19 | 8.29 | 8.29 | +0.1 (+1.22%) | 1,629,800 |
30 Oct 2023 | CNY | 8.16 | 8.29 | 8.03 | 8.19 | 8.19 | -0.19 (-2.27%) | 2,985,740 |
27 Oct 2023 | CNY | 8.21 | 8.39 | 8.15 | 8.38 | 8.38 | +0.17 (+2.07%) | 1,801,400 |
26 Oct 2023 | CNY | 8.21 | 8.24 | 8.11 | 8.21 | 8.21 | -0.01 (-0.12%) | 1,116,110 |
25 Oct 2023 | CNY | 8.16 | 8.28 | 8.14 | 8.22 | 8.22 | +0.08 (+0.98%) | 1,719,470 |
24 Oct 2023 | CNY | 7.9 | 8.15 | 7.9 | 8.14 | 8.14 | +0.23 (+2.91%) | 2,106,500 |
23 Oct 2023 | CNY | 8.12 | 8.13 | 7.86 | 7.91 | 7.91 | -0.26 (-3.18%) | 2,332,390 |
20 Oct 2023 | CNY | 8.11 | 8.25 | 8.11 | 8.17 | 8.17 | -0.01 (-0.12%) | 1,101,750 |
19 Oct 2023 | CNY | 8.18 | 8.33 | 8.08 | 8.18 | 8.18 | -0.02 (-0.24%) | 1,182,820 |
18 Oct 2023 | CNY | 8.35 | 8.36 | 8.18 | 8.2 | 8.2 | -0.14 (-1.68%) | 2,104,270 |
17 Oct 2023 | CNY | 8.35 | 8.44 | 8.27 | 8.34 | 8.34 | +0.03 (+0.36%) | 2,459,350 |
16 Oct 2023 | CNY | 8.39 | 8.4 | 8.27 | 8.31 | 8.31 | -0.04 (-0.48%) | 1,986,300 |
13 Oct 2023 | CNY | 8.35 | 8.4 | 8.27 | 8.35 | 8.35 | 0.0 (0.0%) | 2,343,300 |
12 Oct 2023 | CNY | 8.35 | 8.37 | 8.3 | 8.35 | 8.35 | +0.04 (+0.48%) | 1,874,400 |
11 Oct 2023 | CNY | 8.33 | 8.35 | 8.28 | 8.31 | 8.31 | 0.0 (0.0%) | 1,573,730 |
10 Oct 2023 | CNY | 8.35 | 8.4 | 8.3 | 8.31 | 8.31 | -0.02 (-0.24%) | 1,332,350 |
9 Oct 2023 | CNY | 8.45 | 8.48 | 8.3 | 8.33 | 8.33 | -0.15 (-1.77%) | 2,387,550 |
28 Sep 2023 | CNY | 8.43 | 8.53 | 8.43 | 8.48 | 8.48 | +0.06 (+0.71%) | 1,860,520 |
27 Sep 2023 | CNY | 8.53 | 8.56 | 8.42 | 8.42 | 8.42 | -0.11 (-1.29%) | 2,350,530 |
26 Sep 2023 | CNY | 8.64 | 8.67 | 8.51 | 8.53 | 8.53 | -0.15 (-1.73%) | 2,506,830 |