Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 9.51 | 9.51 | 9.1 | 9.15 | 9.15 | -0.5 (-5.18%) | 5,419,100 |
9 Nov 2023 | CNY | 9.37 | 9.68 | 9.37 | 9.65 | 9.65 | +0.25 (+2.66%) | 4,395,192 |
8 Nov 2023 | CNY | 9.31 | 9.47 | 9.3 | 9.4 | 9.4 | +0.05 (+0.53%) | 1,861,033 |
7 Nov 2023 | CNY | 9.23 | 9.36 | 9.12 | 9.35 | 9.35 | +0.15 (+1.63%) | 2,506,417 |
6 Nov 2023 | CNY | 9.11 | 9.2 | 8.99 | 9.2 | 9.2 | +0.22 (+2.45%) | 2,886,400 |
3 Nov 2023 | CNY | 8.9 | 9 | 8.89 | 8.98 | 8.98 | +0.06 (+0.67%) | 2,283,400 |
2 Nov 2023 | CNY | 8.92 | 9 | 8.85 | 8.92 | 8.92 | -0.03 (-0.34%) | 2,417,500 |
1 Nov 2023 | CNY | 8.9 | 8.99 | 8.8 | 8.95 | 8.95 | +0.11 (+1.24%) | 2,676,100 |
31 Oct 2023 | CNY | 8.7 | 8.89 | 8.7 | 8.84 | 8.84 | +0.14 (+1.61%) | 2,618,500 |
30 Oct 2023 | CNY | 8.64 | 8.87 | 8.61 | 8.7 | 8.7 | +0.06 (+0.69%) | 1,741,900 |
27 Oct 2023 | CNY | 8.52 | 8.71 | 8.46 | 8.64 | 8.64 | +0.15 (+1.77%) | 1,866,750 |
26 Oct 2023 | CNY | 8.5 | 8.55 | 8.37 | 8.49 | 8.49 | 0.0 (0.0%) | 2,115,950 |
25 Oct 2023 | CNY | 8.25 | 8.51 | 8.24 | 8.49 | 8.49 | +0.31 (+3.79%) | 2,710,500 |
24 Oct 2023 | CNY | 7.75 | 8.18 | 7.73 | 8.18 | 8.18 | +0.46 (+5.96%) | 1,859,849 |
23 Oct 2023 | CNY | 7.86 | 7.86 | 7.64 | 7.72 | 7.72 | -0.15 (-1.91%) | 1,780,050 |
20 Oct 2023 | CNY | 7.9 | 7.98 | 7.74 | 7.87 | 7.87 | +0.01 (+0.13%) | 1,277,400 |
19 Oct 2023 | CNY | 7.9 | 8.05 | 7.77 | 7.86 | 7.86 | -0.03 (-0.38%) | 1,196,800 |
18 Oct 2023 | CNY | 8 | 8.02 | 7.86 | 7.89 | 7.89 | -0.11 (-1.38%) | 1,136,984 |
17 Oct 2023 | CNY | 7.95 | 8.02 | 7.89 | 8 | 8 | +0.05 (+0.63%) | 1,141,400 |
16 Oct 2023 | CNY | 7.85 | 8.01 | 7.84 | 7.95 | 7.95 | +0.11 (+1.40%) | 1,377,450 |
13 Oct 2023 | CNY | 7.9 | 7.97 | 7.78 | 7.84 | 7.84 | -0.09 (-1.13%) | 1,231,050 |
12 Oct 2023 | CNY | 8.07 | 8.12 | 7.91 | 7.93 | 7.93 | -0.16 (-1.98%) | 1,453,300 |
11 Oct 2023 | CNY | 8.16 | 8.23 | 8.02 | 8.09 | 8.09 | -0.04 (-0.49%) | 1,285,400 |
10 Oct 2023 | CNY | 8.23 | 8.28 | 8.11 | 8.13 | 8.13 | -0.12 (-1.45%) | 1,108,450 |
9 Oct 2023 | CNY | 8.43 | 8.43 | 8.21 | 8.25 | 8.25 | -0.21 (-2.48%) | 1,873,033 |
28 Sep 2023 | CNY | 8.36 | 8.48 | 8.25 | 8.46 | 8.46 | +0.18 (+2.17%) | 1,501,400 |
27 Sep 2023 | CNY | 8.18 | 8.37 | 8.1 | 8.28 | 8.28 | +0.1 (+1.22%) | 1,279,050 |
26 Sep 2023 | CNY | 8.18 | 8.27 | 8.14 | 8.18 | 8.18 | -0.01 (-0.12%) | 999,600 |
25 Sep 2023 | CNY | 8.35 | 8.39 | 8.15 | 8.19 | 8.19 | -0.17 (-2.03%) | 1,892,000 |
22 Sep 2023 | CNY | 8.15 | 8.39 | 8.09 | 8.36 | 8.36 | +0.19 (+2.33%) | 1,960,950 |