Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 8.57 | 8.69 | 8.51 | 8.56 | 8.56 | -0.03 (-0.35%) | 4,916,390 |
24 Nov 2023 | CNY | 8.73 | 8.73 | 8.53 | 8.59 | 8.59 | -0.14 (-1.60%) | 4,967,800 |
23 Nov 2023 | CNY | 8.52 | 8.87 | 8.52 | 8.73 | 8.73 | +0.16 (+1.87%) | 7,560,490 |
22 Nov 2023 | CNY | 8.73 | 8.81 | 8.53 | 8.57 | 8.57 | -0.25 (-2.83%) | 10,496,120 |
21 Nov 2023 | CNY | 9 | 9.01 | 8.64 | 8.82 | 8.82 | -0.27 (-2.97%) | 15,176,350 |
20 Nov 2023 | CNY | 8.92 | 9.23 | 8.83 | 9.09 | 9.09 | +0.2 (+2.25%) | 15,891,690 |
17 Nov 2023 | CNY | 8.71 | 8.93 | 8.64 | 8.89 | 8.89 | +0.16 (+1.83%) | 12,165,600 |
16 Nov 2023 | CNY | 8.69 | 8.94 | 8.63 | 8.73 | 8.73 | -0.12 (-1.36%) | 16,881,600 |
15 Nov 2023 | CNY | 8.51 | 9.17 | 8.4 | 8.85 | 8.85 | +0.22 (+2.55%) | 30,758,290 |
14 Nov 2023 | CNY | 8.6 | 8.69 | 8.54 | 8.63 | 8.63 | +0.02 (+0.23%) | 6,523,660 |
13 Nov 2023 | CNY | 8.67 | 8.73 | 8.53 | 8.61 | 8.61 | -0.07 (-0.81%) | 9,540,530 |
10 Nov 2023 | CNY | 8.4 | 8.77 | 8.4 | 8.68 | 8.68 | +0.07 (+0.81%) | 15,465,690 |
9 Nov 2023 | CNY | 8.43 | 9.05 | 8.43 | 8.61 | 8.61 | +0.14 (+1.65%) | 22,592,300 |
8 Nov 2023 | CNY | 8.4 | 8.52 | 8.38 | 8.47 | 8.47 | -0.02 (-0.24%) | 6,735,340 |
7 Nov 2023 | CNY | 8.36 | 8.56 | 8.33 | 8.49 | 8.49 | +0.1 (+1.19%) | 7,583,320 |
6 Nov 2023 | CNY | 8.16 | 8.4 | 8.16 | 8.39 | 8.39 | +0.18 (+2.19%) | 6,574,290 |
3 Nov 2023 | CNY | 7.92 | 8.23 | 7.92 | 8.21 | 8.21 | +0.29 (+3.66%) | 6,979,250 |
2 Nov 2023 | CNY | 8.03 | 8.09 | 7.91 | 7.92 | 7.92 | -0.12 (-1.49%) | 2,750,160 |
1 Nov 2023 | CNY | 8.01 | 8.08 | 7.89 | 8.04 | 8.04 | +0.08 (+1.01%) | 3,522,570 |
31 Oct 2023 | CNY | 8.04 | 8.13 | 7.88 | 7.96 | 7.96 | -0.08 (-1.00%) | 3,895,900 |
30 Oct 2023 | CNY | 7.92 | 8.08 | 7.86 | 8.04 | 8.04 | +0.06 (+0.75%) | 4,578,010 |
27 Oct 2023 | CNY | 7.81 | 8.03 | 7.76 | 7.98 | 7.98 | +0.11 (+1.40%) | 4,834,590 |
26 Oct 2023 | CNY | 7.8 | 7.89 | 7.68 | 7.87 | 7.87 | +0.02 (+0.25%) | 3,833,500 |
25 Oct 2023 | CNY | 7.8 | 7.94 | 7.74 | 7.85 | 7.85 | +0.05 (+0.64%) | 4,593,250 |
24 Oct 2023 | CNY | 7.6 | 7.85 | 7.5 | 7.8 | 7.8 | +0.24 (+3.17%) | 5,630,390 |
23 Oct 2023 | CNY | 7.76 | 8.15 | 7.54 | 7.56 | 7.56 | -0.26 (-3.32%) | 7,600,000 |
20 Oct 2023 | CNY | 7.83 | 8.02 | 7.81 | 7.82 | 7.82 | -0.08 (-1.01%) | 4,531,010 |
19 Oct 2023 | CNY | 7.84 | 8.17 | 7.82 | 7.9 | 7.9 | +0.05 (+0.64%) | 5,719,210 |
18 Oct 2023 | CNY | 8.06 | 8.08 | 7.84 | 7.85 | 7.85 | -0.23 (-2.85%) | 4,550,870 |
17 Oct 2023 | CNY | 8.14 | 8.18 | 8.02 | 8.08 | 8.08 | -0.07 (-0.86%) | 3,573,690 |