Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | CNY | 9.09 | 9.29 | 9.04 | 9.17 | 9.17 | +0.04 (+0.44%) | 48,064,766 |
6 Nov 2023 | CNY | 8.81 | 9.23 | 8.78 | 9.13 | 9.13 | +0.36 (+4.10%) | 52,630,766 |
3 Nov 2023 | CNY | 8.68 | 8.84 | 8.67 | 8.77 | 8.77 | +0.07 (+0.80%) | 33,425,742 |
2 Nov 2023 | CNY | 8.76 | 8.86 | 8.66 | 8.7 | 8.7 | -0.03 (-0.34%) | 36,351,689 |
1 Nov 2023 | CNY | 8.95 | 8.95 | 8.67 | 8.73 | 8.73 | -0.27 (-3%) | 49,093,466 |
31 Oct 2023 | CNY | 9.4 | 9.55 | 8.91 | 9 | 9 | -0.54 (-5.66%) | 77,304,983 |
30 Oct 2023 | CNY | 9.46 | 9.8 | 9.4 | 9.54 | 9.54 | +0.07 (+0.74%) | 74,231,655 |
27 Oct 2023 | CNY | 9.96 | 9.96 | 9.36 | 9.47 | 9.47 | -0.55 (-5.49%) | 94,477,123 |
26 Oct 2023 | CNY | 10.21 | 10.44 | 9.8 | 10.02 | 10.02 | +0.03 (+0.30%) | 116,198,751 |
25 Oct 2023 | CNY | 9.12 | 10.2 | 9.05 | 9.99 | 9.99 | +0.72 (+7.77%) | 124,773,960 |
24 Oct 2023 | CNY | 9.42 | 9.66 | 8.93 | 9.27 | 9.27 | -0.46 (-4.73%) | 89,123,596 |
23 Oct 2023 | CNY | 9.13 | 9.8 | 8.87 | 9.73 | 9.73 | +0.29 (+3.07%) | 108,922,553 |
20 Oct 2023 | CNY | 9.01 | 10.12 | 9.01 | 9.44 | 9.44 | +0.36 (+3.96%) | 109,622,131 |
19 Oct 2023 | CNY | 9.76 | 10.29 | 9.01 | 9.08 | 9.08 | -0.76 (-7.72%) | 122,571,846 |
18 Oct 2023 | CNY | 9.31 | 9.96 | 9.23 | 9.84 | 9.84 | +0.39 (+4.13%) | 112,296,601 |
17 Oct 2023 | CNY | 9.71 | 10.71 | 9.45 | 9.45 | 9.45 | +0.2 (+2.16%) | 139,948,876 |
16 Oct 2023 | CNY | 9.08 | 9.45 | 8.65 | 9.25 | 9.25 | +0.34 (+3.82%) | 78,011,848 |
13 Oct 2023 | CNY | 8.91 | 9.03 | 8.81 | 8.91 | 8.91 | -0.15 (-1.66%) | 46,050,599 |
12 Oct 2023 | CNY | 8.81 | 9.19 | 8.72 | 9.06 | 9.06 | +0.29 (+3.31%) | 70,253,420 |
11 Oct 2023 | CNY | 8.88 | 8.91 | 8.69 | 8.77 | 8.77 | -0.23 (-2.56%) | 58,033,226 |
10 Oct 2023 | CNY | 8.57 | 9 | 8.51 | 9 | 9 | +0.39 (+4.53%) | 79,423,959 |
9 Oct 2023 | CNY | 8.5 | 8.73 | 8.45 | 8.61 | 8.61 | +0.07 (+0.82%) | 51,826,989 |
28 Sep 2023 | CNY | 8.13 | 8.71 | 8.12 | 8.54 | 8.54 | +0.45 (+5.56%) | 59,733,363 |
27 Sep 2023 | CNY | 8.17 | 8.25 | 8.07 | 8.09 | 8.09 | -0.11 (-1.34%) | 43,681,774 |
26 Sep 2023 | CNY | 8.48 | 8.49 | 8.2 | 8.2 | 8.2 | -0.4 (-4.65%) | 52,561,558 |
25 Sep 2023 | CNY | 8.49 | 8.75 | 8.41 | 8.6 | 8.6 | +0.12 (+1.42%) | 61,810,096 |
22 Sep 2023 | CNY | 8.25 | 8.53 | 8.17 | 8.48 | 8.48 | +0.15 (+1.80%) | 45,858,704 |
21 Sep 2023 | CNY | 8.21 | 8.43 | 8.16 | 8.33 | 8.33 | 0.0 (0.0%) | 38,434,999 |
20 Sep 2023 | CNY | 8.53 | 8.67 | 8.3 | 8.33 | 8.33 | -0.21 (-2.46%) | 47,946,096 |
19 Sep 2023 | CNY | 8.52 | 8.74 | 8.37 | 8.54 | 8.54 | -0.03 (-0.35%) | 48,491,920 |