Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 8.52 | 8.56 | 8.42 | 8.52 | 8.52 | +0.05 (+0.59%) | 2,831,500 |
14 Nov 2023 | CNY | 8.66 | 8.66 | 8.43 | 8.47 | 8.47 | -0.15 (-1.74%) | 2,560,685 |
13 Nov 2023 | CNY | 8.48 | 8.62 | 8.48 | 8.62 | 8.62 | +0.14 (+1.65%) | 3,351,566 |
10 Nov 2023 | CNY | 8.41 | 8.5 | 8.32 | 8.48 | 8.48 | +0.08 (+0.95%) | 2,814,100 |
9 Nov 2023 | CNY | 8.43 | 8.51 | 8.37 | 8.4 | 8.4 | 0.0 (0.0%) | 2,795,200 |
8 Nov 2023 | CNY | 8.46 | 8.51 | 8.37 | 8.4 | 8.4 | -0.03 (-0.36%) | 2,635,400 |
7 Nov 2023 | CNY | 8.44 | 8.45 | 8.29 | 8.43 | 8.43 | 0.0 (0.0%) | 2,658,600 |
6 Nov 2023 | CNY | 8.37 | 8.44 | 8.32 | 8.43 | 8.43 | +0.14 (+1.69%) | 3,699,200 |
3 Nov 2023 | CNY | 8.18 | 8.4 | 8.16 | 8.29 | 8.29 | +0.12 (+1.47%) | 3,519,200 |
2 Nov 2023 | CNY | 8.25 | 8.3 | 8.16 | 8.17 | 8.17 | -0.08 (-0.97%) | 2,522,700 |
1 Nov 2023 | CNY | 8.03 | 8.28 | 8.03 | 8.25 | 8.25 | +0.19 (+2.36%) | 3,438,800 |
31 Oct 2023 | CNY | 8.15 | 8.21 | 8.03 | 8.06 | 8.06 | -0.09 (-1.10%) | 2,360,082 |
30 Oct 2023 | CNY | 8.12 | 8.2 | 8.02 | 8.15 | 8.15 | +0.03 (+0.37%) | 2,837,400 |
27 Oct 2023 | CNY | 8.05 | 8.15 | 7.97 | 8.12 | 8.12 | +0.09 (+1.12%) | 2,543,766 |
26 Oct 2023 | CNY | 8.21 | 8.27 | 7.95 | 8.03 | 8.03 | -0.13 (-1.59%) | 2,844,200 |
25 Oct 2023 | CNY | 8.08 | 8.26 | 7.98 | 8.16 | 8.16 | +0.12 (+1.49%) | 3,696,100 |
24 Oct 2023 | CNY | 7.59 | 8.06 | 7.59 | 8.04 | 8.04 | +0.43 (+5.65%) | 4,212,600 |
23 Oct 2023 | CNY | 7.95 | 7.95 | 7.57 | 7.61 | 7.61 | -0.22 (-2.81%) | 2,834,221 |
20 Oct 2023 | CNY | 7.89 | 8.1 | 7.8 | 7.83 | 7.83 | -0.07 (-0.89%) | 2,845,200 |
19 Oct 2023 | CNY | 7.9 | 8.13 | 7.81 | 7.9 | 7.9 | +0.05 (+0.64%) | 3,443,900 |
18 Oct 2023 | CNY | 8.02 | 8.06 | 7.85 | 7.85 | 7.85 | -0.15 (-1.88%) | 2,209,100 |
17 Oct 2023 | CNY | 8.02 | 8.02 | 7.92 | 8 | 8 | +0.04 (+0.50%) | 1,716,500 |
16 Oct 2023 | CNY | 8.04 | 8.05 | 7.91 | 7.96 | 7.96 | -0.03 (-0.38%) | 2,490,400 |
13 Oct 2023 | CNY | 8.08 | 8.13 | 7.94 | 7.99 | 7.99 | -0.13 (-1.60%) | 3,132,250 |
12 Oct 2023 | CNY | 8.34 | 8.36 | 8.06 | 8.12 | 8.12 | -0.13 (-1.58%) | 2,787,500 |
11 Oct 2023 | CNY | 8.34 | 8.35 | 8.1 | 8.25 | 8.25 | -0.04 (-0.48%) | 3,131,100 |
10 Oct 2023 | CNY | 8.42 | 8.5 | 8.25 | 8.29 | 8.29 | -0.05 (-0.60%) | 2,697,500 |
9 Oct 2023 | CNY | 8.38 | 8.46 | 8.32 | 8.34 | 8.34 | -0.02 (-0.24%) | 3,323,200 |
28 Sep 2023 | CNY | 8.45 | 8.46 | 8.33 | 8.36 | 8.36 | -0.05 (-0.59%) | 3,307,400 |
27 Sep 2023 | CNY | 8.38 | 8.48 | 8.23 | 8.41 | 8.41 | +0.11 (+1.33%) | 4,931,488 |