Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | CNY | 8.93 | 8.99 | 8.83 | 8.87 | 8.87 | -0.06 (-0.67%) | 11,086,550 |
20 Nov 2023 | CNY | 9.06 | 9.07 | 8.89 | 8.93 | 8.93 | -0.11 (-1.22%) | 13,368,416 |
17 Nov 2023 | CNY | 9.1 | 9.1 | 8.97 | 9.04 | 9.04 | -0.05 (-0.55%) | 10,306,576 |
16 Nov 2023 | CNY | 9.31 | 9.43 | 9.08 | 9.09 | 9.09 | -0.41 (-4.32%) | 19,509,780 |
15 Nov 2023 | CNY | 9.28 | 10 | 9.12 | 9.5 | 9.5 | +0.29 (+3.15%) | 31,463,460 |
14 Nov 2023 | CNY | 9.38 | 9.49 | 8.98 | 9.21 | 9.21 | +0.26 (+2.91%) | 29,177,053 |
13 Nov 2023 | CNY | 9.8 | 9.8 | 8.79 | 8.95 | 8.95 | -0.81 (-8.30%) | 47,272,028 |
10 Nov 2023 | CNY | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 0 |
9 Nov 2023 | CNY | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 0 |
8 Nov 2023 | CNY | 9.63 | 10.02 | 9.55 | 9.76 | 9.76 | +0.21 (+2.20%) | 23,072,350 |
7 Nov 2023 | CNY | 9.26 | 9.63 | 9.15 | 9.55 | 9.55 | +0.29 (+3.13%) | 20,397,892 |
6 Nov 2023 | CNY | 9.01 | 9.4 | 8.9 | 9.26 | 9.26 | +0.35 (+3.93%) | 18,550,968 |
3 Nov 2023 | CNY | 8.35 | 8.97 | 8.35 | 8.91 | 8.91 | +0.54 (+6.45%) | 19,081,680 |
2 Nov 2023 | CNY | 8.43 | 8.56 | 8.36 | 8.37 | 8.37 | -0.08 (-0.95%) | 6,199,204 |
1 Nov 2023 | CNY | 8.48 | 8.57 | 8.43 | 8.45 | 8.45 | -0.03 (-0.35%) | 6,748,064 |
31 Oct 2023 | CNY | 8.5 | 8.65 | 8.43 | 8.48 | 8.48 | -0.13 (-1.51%) | 8,706,492 |
30 Oct 2023 | CNY | 8.43 | 8.66 | 8.33 | 8.61 | 8.61 | +0.15 (+1.77%) | 9,957,660 |
27 Oct 2023 | CNY | 8.29 | 8.57 | 8.21 | 8.46 | 8.46 | +0.14 (+1.68%) | 12,038,000 |
26 Oct 2023 | CNY | 7.9 | 8.44 | 7.77 | 8.32 | 8.32 | +0.43 (+5.45%) | 14,654,048 |
25 Oct 2023 | CNY | 7.9 | 7.98 | 7.8 | 7.89 | 7.89 | +0.06 (+0.77%) | 5,568,928 |
24 Oct 2023 | CNY | 7.69 | 7.85 | 7.62 | 7.83 | 7.83 | +0.18 (+2.35%) | 7,508,676 |
23 Oct 2023 | CNY | 7.88 | 7.98 | 7.6 | 7.65 | 7.65 | -0.25 (-3.16%) | 7,892,936 |
20 Oct 2023 | CNY | 7.93 | 8.04 | 7.88 | 7.9 | 7.9 | -0.04 (-0.50%) | 5,749,904 |
19 Oct 2023 | CNY | 8.01 | 8.11 | 7.94 | 7.94 | 7.94 | -0.11 (-1.37%) | 7,166,580 |
18 Oct 2023 | CNY | 8.24 | 8.24 | 8.03 | 8.05 | 8.05 | -0.21 (-2.54%) | 8,837,452 |
17 Oct 2023 | CNY | 8.36 | 8.42 | 8.2 | 8.26 | 8.26 | -0.1 (-1.20%) | 7,376,440 |
16 Oct 2023 | CNY | 8.32 | 8.47 | 8.23 | 8.36 | 8.36 | +0.05 (+0.60%) | 8,916,736 |
13 Oct 2023 | CNY | 8.32 | 8.38 | 8.24 | 8.31 | 8.31 | -0.02 (-0.24%) | 7,126,476 |
12 Oct 2023 | CNY | 8.3 | 8.42 | 8.29 | 8.33 | 8.33 | +0.03 (+0.36%) | 10,682,160 |
11 Oct 2023 | CNY | 8.29 | 8.44 | 8.21 | 8.3 | 8.3 | +0.07 (+0.85%) | 9,834,420 |