Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 9.1 | 9.19 | 9.05 | 9.08 | 9.08 | -0.02 (-0.22%) | 3,592,200 |
13 Nov 2023 | CNY | 9.05 | 9.23 | 9.05 | 9.1 | 9.1 | +0.12 (+1.34%) | 5,269,500 |
10 Nov 2023 | CNY | 9.13 | 9.19 | 8.96 | 8.98 | 8.98 | -0.17 (-1.86%) | 4,558,010 |
9 Nov 2023 | CNY | 9.22 | 9.31 | 9.11 | 9.15 | 9.15 | -0.08 (-0.87%) | 6,867,240 |
8 Nov 2023 | CNY | 9.07 | 9.35 | 9.07 | 9.23 | 9.23 | +0.1 (+1.10%) | 7,824,000 |
7 Nov 2023 | CNY | 8.92 | 9.19 | 8.92 | 9.13 | 9.13 | +0.14 (+1.56%) | 6,767,630 |
6 Nov 2023 | CNY | 8.81 | 9.07 | 8.78 | 8.99 | 8.99 | +0.2 (+2.28%) | 7,820,400 |
3 Nov 2023 | CNY | 8.77 | 8.93 | 8.7 | 8.79 | 8.79 | -0.04 (-0.45%) | 7,187,800 |
2 Nov 2023 | CNY | 8.65 | 9 | 8.64 | 8.83 | 8.83 | +0.15 (+1.73%) | 9,446,700 |
1 Nov 2023 | CNY | 8.63 | 8.82 | 8.59 | 8.68 | 8.68 | +0.03 (+0.35%) | 6,389,600 |
31 Oct 2023 | CNY | 8.81 | 8.99 | 8.6 | 8.65 | 8.65 | -0.01 (-0.12%) | 11,672,810 |
30 Oct 2023 | CNY | 8.23 | 8.68 | 8.18 | 8.66 | 8.66 | +0.46 (+5.61%) | 10,258,480 |
27 Oct 2023 | CNY | 8.3 | 8.35 | 8.11 | 8.2 | 8.2 | -0.07 (-0.85%) | 4,018,580 |
26 Oct 2023 | CNY | 8.2 | 8.3 | 8.18 | 8.27 | 8.27 | 0.0 (0.0%) | 4,435,900 |
25 Oct 2023 | CNY | 7.9 | 8.32 | 7.83 | 8.27 | 8.27 | +0.39 (+4.95%) | 6,765,000 |
24 Oct 2023 | CNY | 7.67 | 7.89 | 7.53 | 7.88 | 7.88 | +0.35 (+4.65%) | 4,301,800 |
23 Oct 2023 | CNY | 7.78 | 7.89 | 7.5 | 7.53 | 7.53 | -0.32 (-4.08%) | 4,240,800 |
20 Oct 2023 | CNY | 7.99 | 8.08 | 7.83 | 7.85 | 7.85 | -0.18 (-2.24%) | 3,335,300 |
19 Oct 2023 | CNY | 8 | 8.21 | 8 | 8.03 | 8.03 | -0.01 (-0.12%) | 3,412,410 |
18 Oct 2023 | CNY | 8.16 | 8.2 | 7.98 | 8.04 | 8.04 | -0.15 (-1.83%) | 3,726,130 |
17 Oct 2023 | CNY | 8.3 | 8.34 | 8.16 | 8.19 | 8.19 | -0.03 (-0.36%) | 3,488,300 |
16 Oct 2023 | CNY | 8.31 | 8.31 | 8.16 | 8.22 | 8.22 | -0.06 (-0.72%) | 4,221,200 |
13 Oct 2023 | CNY | 8.4 | 8.41 | 8.26 | 8.28 | 8.28 | -0.16 (-1.90%) | 4,032,200 |
12 Oct 2023 | CNY | 8.55 | 8.55 | 8.38 | 8.44 | 8.44 | -0.05 (-0.59%) | 4,822,600 |
11 Oct 2023 | CNY | 8.55 | 8.62 | 8.35 | 8.49 | 8.49 | -0.05 (-0.59%) | 5,145,900 |
10 Oct 2023 | CNY | 8.37 | 8.56 | 8.32 | 8.54 | 8.54 | +0.24 (+2.89%) | 7,311,500 |
9 Oct 2023 | CNY | 8.49 | 8.49 | 8.26 | 8.3 | 8.3 | -0.19 (-2.24%) | 7,821,100 |
28 Sep 2023 | CNY | 8.48 | 8.54 | 8.4 | 8.49 | 8.49 | +0.1 (+1.19%) | 6,340,000 |
27 Sep 2023 | CNY | 8.37 | 8.47 | 8.27 | 8.39 | 8.39 | +0.01 (+0.12%) | 6,719,800 |
26 Sep 2023 | CNY | 8.15 | 8.47 | 8.15 | 8.38 | 8.38 | +0.16 (+1.95%) | 10,826,900 |