Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 8.25 | 8.3 | 8.22 | 8.26 | 8.26 | -0.01 (-0.12%) | 4,048,230 |
13 Nov 2023 | CNY | 8.26 | 8.28 | 8.2 | 8.27 | 8.27 | +0.02 (+0.24%) | 4,191,990 |
10 Nov 2023 | CNY | 8.24 | 8.28 | 8.17 | 8.25 | 8.25 | -0.01 (-0.12%) | 3,891,000 |
9 Nov 2023 | CNY | 8.23 | 8.29 | 8.2 | 8.26 | 8.26 | +0.02 (+0.24%) | 6,263,330 |
8 Nov 2023 | CNY | 8.21 | 8.27 | 8.17 | 8.24 | 8.24 | -0.03 (-0.36%) | 5,480,900 |
7 Nov 2023 | CNY | 8.19 | 8.29 | 8.08 | 8.27 | 8.27 | +0.08 (+0.98%) | 8,660,310 |
6 Nov 2023 | CNY | 8.19 | 8.2 | 8.13 | 8.19 | 8.19 | +0.05 (+0.61%) | 6,289,800 |
3 Nov 2023 | CNY | 8.1 | 8.2 | 8.09 | 8.14 | 8.14 | +0.04 (+0.49%) | 3,468,930 |
2 Nov 2023 | CNY | 8.15 | 8.2 | 8.1 | 8.1 | 8.1 | -0.08 (-0.98%) | 4,170,700 |
1 Nov 2023 | CNY | 8.07 | 8.18 | 8.07 | 8.18 | 8.18 | +0.13 (+1.61%) | 5,350,400 |
31 Oct 2023 | CNY | 8.16 | 8.18 | 8.02 | 8.05 | 8.05 | -0.11 (-1.35%) | 6,649,110 |
30 Oct 2023 | CNY | 8.23 | 8.39 | 8.15 | 8.16 | 8.16 | -0.23 (-2.74%) | 11,972,240 |
27 Oct 2023 | CNY | 8.15 | 8.42 | 8.09 | 8.39 | 8.39 | +0.22 (+2.69%) | 6,259,030 |
26 Oct 2023 | CNY | 8.15 | 8.19 | 8.06 | 8.17 | 8.17 | +0.01 (+0.12%) | 4,273,150 |
25 Oct 2023 | CNY | 8.06 | 8.21 | 8.05 | 8.16 | 8.16 | +0.06 (+0.74%) | 4,341,390 |
24 Oct 2023 | CNY | 7.94 | 8.13 | 7.92 | 8.1 | 8.1 | +0.23 (+2.92%) | 5,988,900 |
23 Oct 2023 | CNY | 8.05 | 8.12 | 7.84 | 7.87 | 7.87 | -0.19 (-2.36%) | 4,771,700 |
20 Oct 2023 | CNY | 8.11 | 8.21 | 8.05 | 8.06 | 8.06 | -0.08 (-0.98%) | 3,884,850 |
19 Oct 2023 | CNY | 8.2 | 8.26 | 8.1 | 8.14 | 8.14 | -0.04 (-0.49%) | 3,186,050 |
18 Oct 2023 | CNY | 8.28 | 8.34 | 8.18 | 8.18 | 8.18 | -0.1 (-1.21%) | 4,399,020 |
17 Oct 2023 | CNY | 8.39 | 8.39 | 8.25 | 8.28 | 8.28 | -0.06 (-0.72%) | 3,915,610 |
16 Oct 2023 | CNY | 8.36 | 8.43 | 8.28 | 8.34 | 8.34 | -0.03 (-0.36%) | 4,704,900 |
13 Oct 2023 | CNY | 8.56 | 8.56 | 8.35 | 8.37 | 8.37 | -0.21 (-2.45%) | 5,622,500 |
12 Oct 2023 | CNY | 8.62 | 8.63 | 8.53 | 8.58 | 8.58 | +0.02 (+0.23%) | 3,498,100 |
11 Oct 2023 | CNY | 8.6 | 8.66 | 8.53 | 8.56 | 8.56 | +0.01 (+0.12%) | 3,905,500 |
10 Oct 2023 | CNY | 8.6 | 8.76 | 8.54 | 8.55 | 8.55 | -0.06 (-0.70%) | 4,337,600 |
9 Oct 2023 | CNY | 8.86 | 8.86 | 8.58 | 8.61 | 8.61 | -0.22 (-2.49%) | 6,467,000 |
28 Sep 2023 | CNY | 8.81 | 8.84 | 8.75 | 8.83 | 8.83 | +0.06 (+0.68%) | 2,969,800 |
27 Sep 2023 | CNY | 8.71 | 8.82 | 8.66 | 8.77 | 8.77 | 0.0 (0.0%) | 2,917,200 |
26 Sep 2023 | CNY | 8.83 | 8.86 | 8.75 | 8.77 | 8.77 | -0.04 (-0.45%) | 2,926,480 |