Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 8.14 | 8.18 | 8.05 | 8.08 | 8.08 | -0.05 (-0.62%) | 5,270,700 |
24 Nov 2023 | CNY | 8.12 | 8.18 | 8.07 | 8.13 | 8.13 | +0.01 (+0.12%) | 4,832,300 |
23 Nov 2023 | CNY | 8.06 | 8.15 | 8.05 | 8.12 | 8.12 | +0.06 (+0.74%) | 3,604,000 |
22 Nov 2023 | CNY | 8.03 | 8.24 | 8.02 | 8.06 | 8.06 | +0.02 (+0.25%) | 5,964,030 |
21 Nov 2023 | CNY | 8.08 | 8.14 | 8.02 | 8.04 | 8.04 | -0.06 (-0.74%) | 3,303,400 |
20 Nov 2023 | CNY | 8.07 | 8.15 | 8.03 | 8.1 | 8.1 | +0.04 (+0.50%) | 4,342,900 |
17 Nov 2023 | CNY | 7.95 | 8.07 | 7.8 | 8.06 | 8.06 | +0.16 (+2.03%) | 4,508,700 |
16 Nov 2023 | CNY | 7.98 | 8.01 | 7.88 | 7.9 | 7.9 | -0.08 (-1.00%) | 4,113,600 |
15 Nov 2023 | CNY | 8 | 8.02 | 7.92 | 7.98 | 7.98 | +0.04 (+0.50%) | 3,778,200 |
14 Nov 2023 | CNY | 8 | 8.02 | 7.88 | 7.94 | 7.94 | -0.06 (-0.75%) | 5,542,400 |
13 Nov 2023 | CNY | 7.92 | 8.03 | 7.85 | 8 | 8 | +0.07 (+0.88%) | 5,879,310 |
10 Nov 2023 | CNY | 7.96 | 8.04 | 7.88 | 7.93 | 7.93 | -0.05 (-0.63%) | 4,559,600 |
9 Nov 2023 | CNY | 8.02 | 8.14 | 7.92 | 7.98 | 7.98 | -0.03 (-0.37%) | 5,715,400 |
8 Nov 2023 | CNY | 7.97 | 8.06 | 7.93 | 8.01 | 8.01 | +0.06 (+0.75%) | 4,748,600 |
7 Nov 2023 | CNY | 8.02 | 8.09 | 7.94 | 7.95 | 7.95 | -0.08 (-1.00%) | 4,757,300 |
6 Nov 2023 | CNY | 8.06 | 8.18 | 8.02 | 8.03 | 8.03 | +0.04 (+0.50%) | 4,768,400 |
3 Nov 2023 | CNY | 7.99 | 8.12 | 7.96 | 7.99 | 7.99 | +0.01 (+0.13%) | 5,815,600 |
2 Nov 2023 | CNY | 8.03 | 8.14 | 7.9 | 7.98 | 7.98 | -0.06 (-0.75%) | 6,550,600 |
1 Nov 2023 | CNY | 8.2 | 8.26 | 8 | 8.04 | 8.04 | -0.14 (-1.71%) | 6,833,000 |
31 Oct 2023 | CNY | 8.04 | 8.27 | 8.01 | 8.18 | 8.18 | +0.14 (+1.74%) | 8,986,800 |
30 Oct 2023 | CNY | 7.89 | 8.18 | 7.88 | 8.04 | 8.04 | +0.11 (+1.39%) | 7,732,200 |
27 Oct 2023 | CNY | 7.59 | 7.96 | 7.51 | 7.93 | 7.93 | +0.33 (+4.34%) | 9,490,400 |
26 Oct 2023 | CNY | 7.56 | 7.65 | 7.5 | 7.6 | 7.6 | -0.03 (-0.39%) | 4,634,470 |
25 Oct 2023 | CNY | 7.57 | 7.72 | 7.5 | 7.63 | 7.63 | -0.01 (-0.13%) | 8,299,120 |
24 Oct 2023 | CNY | 7.21 | 7.7 | 7 | 7.64 | 7.64 | +0.42 (+5.82%) | 11,452,900 |
23 Oct 2023 | CNY | 7.38 | 7.5 | 7.16 | 7.22 | 7.22 | -0.25 (-3.35%) | 6,797,200 |
20 Oct 2023 | CNY | 7.43 | 7.7 | 7.38 | 7.47 | 7.47 | 0.0 (0.0%) | 9,610,500 |
19 Oct 2023 | CNY | 7.66 | 7.68 | 7.45 | 7.47 | 7.47 | -0.27 (-3.49%) | 8,849,970 |
18 Oct 2023 | CNY | 8.03 | 8.03 | 7.69 | 7.74 | 7.74 | -0.29 (-3.61%) | 10,647,170 |
17 Oct 2023 | CNY | 8.2 | 8.27 | 7.88 | 8.03 | 8.03 | -0.28 (-3.37%) | 19,529,940 |