Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 8 | 8.99 | 7.81 | 8.36 | 8.36 | +0.16 (+1.95%) | 78,512,383 |
15 Nov 2023 | CNY | 8.45 | 8.65 | 8.1 | 8.2 | 8.2 | -0.5 (-5.75%) | 68,993,283 |
14 Nov 2023 | CNY | 7.74 | 8.9 | 7.62 | 8.7 | 8.7 | +0.72 (+9.02%) | 99,979,227 |
13 Nov 2023 | CNY | 7.81 | 8.07 | 7.52 | 7.98 | 7.98 | +0.13 (+1.66%) | 73,827,925 |
10 Nov 2023 | CNY | 8.5 | 8.7 | 7.61 | 7.85 | 7.85 | -1.12 (-12.49%) | 109,466,452 |
9 Nov 2023 | CNY | 9.36 | 9.96 | 8.97 | 8.97 | 8.97 | -0.28 (-3.03%) | 125,568,029 |
8 Nov 2023 | CNY | 10.19 | 10.33 | 9.14 | 9.25 | 9.25 | -1.26 (-11.99%) | 130,388,624 |
7 Nov 2023 | CNY | 9.98 | 10.51 | 8.95 | 10.51 | 10.51 | +1.75 (+19.98%) | 155,391,585 |
6 Nov 2023 | CNY | 8.4 | 8.76 | 8.1 | 8.76 | 8.76 | +1.46 (+20%) | 38,279,835 |
3 Nov 2023 | CNY | 7.58 | 8.19 | 7.01 | 7.3 | 7.3 | +0.44 (+6.41%) | 143,920,651 |
2 Nov 2023 | CNY | 6.01 | 6.86 | 5.9 | 6.86 | 6.86 | +1.14 (+19.93%) | 62,648,114 |
1 Nov 2023 | CNY | 5.2 | 5.72 | 4.21 | 5.72 | 5.72 | +0.95 (+19.92%) | 105,653,834 |
31 Oct 2023 | CNY | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
30 Oct 2023 | CNY | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
27 Oct 2023 | CNY | 4.17 | 4.97 | 4.17 | 4.77 | 4.77 | +0.63 (+15.22%) | 82,297,571 |
26 Oct 2023 | CNY | 4.08 | 4.18 | 3.99 | 4.14 | 4.14 | +0.01 (+0.24%) | 29,562,240 |
25 Oct 2023 | CNY | 4.03 | 4.22 | 3.97 | 4.13 | 4.13 | +0.18 (+4.56%) | 42,108,384 |
24 Oct 2023 | CNY | 3.76 | 3.96 | 3.71 | 3.95 | 3.95 | +0.17 (+4.50%) | 25,009,700 |
23 Oct 2023 | CNY | 3.95 | 3.96 | 3.62 | 3.78 | 3.78 | -0.17 (-4.30%) | 34,640,410 |
20 Oct 2023 | CNY | 3.84 | 4.05 | 3.77 | 3.95 | 3.95 | +0.11 (+2.86%) | 40,663,987 |
19 Oct 2023 | CNY | 3.76 | 3.94 | 3.72 | 3.84 | 3.84 | +0.08 (+2.13%) | 23,468,248 |
18 Oct 2023 | CNY | 3.78 | 3.9 | 3.72 | 3.76 | 3.76 | -0.03 (-0.79%) | 19,430,800 |
17 Oct 2023 | CNY | 3.65 | 3.79 | 3.63 | 3.79 | 3.79 | +0.12 (+3.27%) | 14,678,047 |
16 Oct 2023 | CNY | 3.6 | 3.69 | 3.56 | 3.67 | 3.67 | +0.07 (+1.94%) | 9,475,100 |
13 Oct 2023 | CNY | 3.62 | 3.64 | 3.56 | 3.6 | 3.6 | -0.03 (-0.83%) | 8,260,400 |
12 Oct 2023 | CNY | 3.65 | 3.67 | 3.59 | 3.63 | 3.63 | -0.02 (-0.55%) | 7,296,187 |
11 Oct 2023 | CNY | 3.75 | 3.75 | 3.59 | 3.65 | 3.65 | -0.09 (-2.41%) | 10,336,300 |
10 Oct 2023 | CNY | 3.79 | 3.8 | 3.69 | 3.74 | 3.74 | -0.04 (-1.06%) | 12,895,900 |
9 Oct 2023 | CNY | 3.71 | 3.8 | 3.68 | 3.78 | 3.78 | +0.07 (+1.89%) | 16,328,900 |
28 Sep 2023 | CNY | 3.59 | 3.73 | 3.56 | 3.71 | 3.71 | +0.14 (+3.92%) | 15,195,449 |