Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 8.52 | 8.6 | 8.3 | 8.4 | 8.4 | -0.09 (-1.06%) | 13,421,200 |
17 Nov 2023 | CNY | 8.09 | 8.96 | 8.02 | 8.49 | 8.49 | +0.41 (+5.07%) | 21,347,726 |
16 Nov 2023 | CNY | 7.99 | 8.12 | 7.93 | 8.08 | 8.08 | +0.09 (+1.13%) | 9,689,219 |
15 Nov 2023 | CNY | 8.03 | 8.12 | 7.92 | 7.99 | 7.99 | -0.03 (-0.37%) | 5,959,100 |
14 Nov 2023 | CNY | 8 | 8.18 | 7.91 | 8.02 | 8.02 | +0.03 (+0.38%) | 8,529,050 |
13 Nov 2023 | CNY | 8 | 8.12 | 7.87 | 7.99 | 7.99 | -0.01 (-0.13%) | 9,482,900 |
10 Nov 2023 | CNY | 7.7 | 8.09 | 7.7 | 8 | 8 | +0.24 (+3.09%) | 14,635,200 |
9 Nov 2023 | CNY | 7.64 | 7.85 | 7.55 | 7.76 | 7.76 | +0.13 (+1.70%) | 11,246,600 |
8 Nov 2023 | CNY | 7.61 | 7.8 | 7.55 | 7.63 | 7.63 | -0.03 (-0.39%) | 9,494,250 |
7 Nov 2023 | CNY | 7.8 | 8 | 7.56 | 7.66 | 7.66 | -0.15 (-1.92%) | 18,178,450 |
6 Nov 2023 | CNY | 7.22 | 8.15 | 7.22 | 7.81 | 7.81 | +0.63 (+8.77%) | 27,826,450 |
3 Nov 2023 | CNY | 7.12 | 7.23 | 6.99 | 7.18 | 7.18 | +0.11 (+1.56%) | 11,139,750 |
2 Nov 2023 | CNY | 7 | 7.37 | 6.89 | 7.07 | 7.07 | +0.19 (+2.76%) | 18,803,599 |
1 Nov 2023 | CNY | 6.61 | 6.92 | 6.55 | 6.88 | 6.88 | +0.26 (+3.93%) | 9,677,500 |
31 Oct 2023 | CNY | 6.63 | 6.69 | 6.54 | 6.62 | 6.62 | 0.0 (0.0%) | 5,866,100 |
30 Oct 2023 | CNY | 6.51 | 6.64 | 6.4 | 6.62 | 6.62 | +0.11 (+1.69%) | 6,263,950 |
27 Oct 2023 | CNY | 6.17 | 6.55 | 6.09 | 6.51 | 6.51 | +0.36 (+5.85%) | 9,362,363 |
26 Oct 2023 | CNY | 6.2 | 6.22 | 5.93 | 6.15 | 6.15 | -0.09 (-1.44%) | 7,855,166 |
25 Oct 2023 | CNY | 6.42 | 6.45 | 6.24 | 6.24 | 6.24 | -0.16 (-2.50%) | 7,119,079 |
24 Oct 2023 | CNY | 6.1 | 6.41 | 6.07 | 6.4 | 6.4 | +0.28 (+4.58%) | 6,626,675 |
23 Oct 2023 | CNY | 6.25 | 6.26 | 6.07 | 6.12 | 6.12 | -0.13 (-2.08%) | 5,799,900 |
20 Oct 2023 | CNY | 6.17 | 6.34 | 6.11 | 6.25 | 6.25 | +0.02 (+0.32%) | 4,611,900 |
19 Oct 2023 | CNY | 6.27 | 6.32 | 6.11 | 6.23 | 6.23 | -0.03 (-0.48%) | 4,661,050 |
18 Oct 2023 | CNY | 6.33 | 6.33 | 6.18 | 6.26 | 6.26 | -0.03 (-0.48%) | 5,043,300 |
17 Oct 2023 | CNY | 6.41 | 6.42 | 6.23 | 6.29 | 6.29 | -0.14 (-2.18%) | 5,040,700 |
16 Oct 2023 | CNY | 6.55 | 6.64 | 6.35 | 6.43 | 6.43 | -0.03 (-0.46%) | 5,311,000 |
13 Oct 2023 | CNY | 6.5 | 6.58 | 6.41 | 6.46 | 6.46 | 0.0 (0.0%) | 4,973,200 |
12 Oct 2023 | CNY | 6.38 | 6.5 | 6.32 | 6.46 | 6.46 | +0.14 (+2.22%) | 3,724,400 |
11 Oct 2023 | CNY | 6.28 | 6.46 | 6.26 | 6.32 | 6.32 | +0.06 (+0.96%) | 3,520,650 |
10 Oct 2023 | CNY | 6.49 | 6.49 | 6.24 | 6.26 | 6.26 | -0.18 (-2.80%) | 4,202,550 |