Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 8.85 | 9.05 | 8.82 | 8.96 | 8.96 | +0.11 (+1.24%) | 4,577,550 |
24 Nov 2023 | CNY | 8.98 | 9 | 8.83 | 8.85 | 8.85 | -0.14 (-1.56%) | 3,639,600 |
23 Nov 2023 | CNY | 8.92 | 9.03 | 8.82 | 8.99 | 8.99 | +0.12 (+1.35%) | 3,268,700 |
22 Nov 2023 | CNY | 8.88 | 8.96 | 8.82 | 8.87 | 8.87 | -0.02 (-0.22%) | 2,946,800 |
21 Nov 2023 | CNY | 9.02 | 9.06 | 8.85 | 8.89 | 8.89 | -0.08 (-0.89%) | 4,416,800 |
20 Nov 2023 | CNY | 9.2 | 9.2 | 8.96 | 8.97 | 8.97 | -0.17 (-1.86%) | 4,186,600 |
17 Nov 2023 | CNY | 9.14 | 9.18 | 9.01 | 9.14 | 9.14 | -0.01 (-0.11%) | 4,882,850 |
16 Nov 2023 | CNY | 9.04 | 9.22 | 9.04 | 9.15 | 9.15 | +0.11 (+1.22%) | 6,007,620 |
15 Nov 2023 | CNY | 9.03 | 9.09 | 8.9 | 9.04 | 9.04 | +0.04 (+0.44%) | 4,253,000 |
14 Nov 2023 | CNY | 8.96 | 9.16 | 8.96 | 9 | 9 | +0.01 (+0.11%) | 5,042,100 |
13 Nov 2023 | CNY | 8.86 | 9 | 8.86 | 8.99 | 8.99 | +0.14 (+1.58%) | 3,226,650 |
10 Nov 2023 | CNY | 8.9 | 8.92 | 8.81 | 8.85 | 8.85 | -0.07 (-0.78%) | 3,357,500 |
9 Nov 2023 | CNY | 8.95 | 9.06 | 8.83 | 8.92 | 8.92 | -0.07 (-0.78%) | 5,897,700 |
8 Nov 2023 | CNY | 9.14 | 9.18 | 8.96 | 8.99 | 8.99 | -0.17 (-1.86%) | 5,196,650 |
7 Nov 2023 | CNY | 9 | 9.48 | 9 | 9.16 | 9.16 | +0.17 (+1.89%) | 8,404,900 |
6 Nov 2023 | CNY | 8.85 | 9.01 | 8.78 | 8.99 | 8.99 | +0.11 (+1.24%) | 5,983,000 |
3 Nov 2023 | CNY | 9 | 9.05 | 8.85 | 8.88 | 8.88 | -0.18 (-1.99%) | 8,110,150 |
2 Nov 2023 | CNY | 8.88 | 9.24 | 8.72 | 9.06 | 9.06 | +0.1 (+1.12%) | 14,915,250 |
1 Nov 2023 | CNY | 8.7 | 9.06 | 8.52 | 8.96 | 8.96 | +0.37 (+4.31%) | 11,774,100 |
31 Oct 2023 | CNY | 8.55 | 8.64 | 8.52 | 8.59 | 8.59 | +0.03 (+0.35%) | 3,441,170 |
30 Oct 2023 | CNY | 8.33 | 8.62 | 8.3 | 8.56 | 8.56 | +0.24 (+2.88%) | 4,208,900 |
27 Oct 2023 | CNY | 8.22 | 8.38 | 8.22 | 8.32 | 8.32 | +0.08 (+0.97%) | 2,343,900 |
26 Oct 2023 | CNY | 8.31 | 8.46 | 8.22 | 8.24 | 8.24 | -0.11 (-1.32%) | 3,234,600 |
25 Oct 2023 | CNY | 8.09 | 8.45 | 8.09 | 8.35 | 8.35 | +0.31 (+3.86%) | 4,411,440 |
24 Oct 2023 | CNY | 7.99 | 8.08 | 7.86 | 8.04 | 8.04 | +0.14 (+1.77%) | 3,265,440 |
23 Oct 2023 | CNY | 8.11 | 8.23 | 7.8 | 7.9 | 7.9 | -0.21 (-2.59%) | 3,827,300 |
20 Oct 2023 | CNY | 8.21 | 8.26 | 8.11 | 8.11 | 8.11 | -0.11 (-1.34%) | 2,703,100 |
19 Oct 2023 | CNY | 8.37 | 8.47 | 8.22 | 8.22 | 8.22 | -0.14 (-1.67%) | 2,849,700 |
18 Oct 2023 | CNY | 8.59 | 8.59 | 8.35 | 8.36 | 8.36 | -0.15 (-1.76%) | 2,791,000 |
17 Oct 2023 | CNY | 8.66 | 8.66 | 8.41 | 8.51 | 8.51 | -0.12 (-1.39%) | 3,173,100 |