Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | CNY | 8.78 | 8.93 | 8.76 | 8.89 | 8.89 | +0.11 (+1.25%) | 10,985,731 |
30 Nov 2023 | CNY | 8.85 | 8.85 | 8.69 | 8.78 | 8.78 | -0.05 (-0.57%) | 6,513,746 |
29 Nov 2023 | CNY | 8.88 | 8.95 | 8.83 | 8.83 | 8.83 | -0.06 (-0.67%) | 8,653,848 |
28 Nov 2023 | CNY | 8.8 | 8.93 | 8.72 | 8.89 | 8.89 | +0.12 (+1.37%) | 8,997,223 |
27 Nov 2023 | CNY | 8.9 | 8.96 | 8.71 | 8.77 | 8.77 | -0.19 (-2.12%) | 9,194,334 |
24 Nov 2023 | CNY | 9 | 9.06 | 8.91 | 8.96 | 8.96 | -0.04 (-0.44%) | 6,394,796 |
23 Nov 2023 | CNY | 8.91 | 9.02 | 8.88 | 9 | 9 | +0.04 (+0.45%) | 8,144,700 |
22 Nov 2023 | CNY | 8.93 | 9.06 | 8.93 | 8.96 | 8.96 | -0.03 (-0.33%) | 8,159,487 |
21 Nov 2023 | CNY | 9.01 | 9.09 | 8.94 | 8.99 | 8.99 | -0.02 (-0.22%) | 10,122,928 |
20 Nov 2023 | CNY | 8.92 | 9.02 | 8.86 | 9.01 | 9.01 | +0.07 (+0.78%) | 8,962,089 |
17 Nov 2023 | CNY | 8.91 | 8.97 | 8.81 | 8.94 | 8.94 | +0.03 (+0.34%) | 10,313,266 |
16 Nov 2023 | CNY | 8.87 | 8.94 | 8.8 | 8.91 | 8.91 | +0.02 (+0.22%) | 8,599,800 |
15 Nov 2023 | CNY | 8.87 | 8.95 | 8.85 | 8.89 | 8.89 | +0.05 (+0.57%) | 7,933,454 |
14 Nov 2023 | CNY | 8.79 | 8.87 | 8.76 | 8.84 | 8.84 | +0.02 (+0.23%) | 7,192,400 |
13 Nov 2023 | CNY | 8.79 | 8.86 | 8.76 | 8.82 | 8.82 | +0.05 (+0.57%) | 6,964,456 |
10 Nov 2023 | CNY | 8.78 | 8.82 | 8.65 | 8.77 | 8.77 | -0.02 (-0.23%) | 7,996,656 |
9 Nov 2023 | CNY | 8.75 | 8.85 | 8.73 | 8.79 | 8.79 | 0.0 (0.0%) | 8,514,918 |
8 Nov 2023 | CNY | 8.79 | 8.84 | 8.71 | 8.79 | 8.79 | -0.01 (-0.11%) | 8,581,333 |
7 Nov 2023 | CNY | 8.78 | 8.82 | 8.68 | 8.8 | 8.8 | +0.02 (+0.23%) | 9,914,600 |
6 Nov 2023 | CNY | 8.67 | 8.78 | 8.64 | 8.78 | 8.78 | +0.14 (+1.62%) | 9,430,875 |
3 Nov 2023 | CNY | 8.52 | 8.69 | 8.52 | 8.64 | 8.64 | +0.09 (+1.05%) | 6,538,990 |
2 Nov 2023 | CNY | 8.48 | 8.65 | 8.46 | 8.55 | 8.55 | -0.08 (-0.93%) | 9,298,571 |
1 Nov 2023 | CNY | 8.7 | 8.75 | 8.6 | 8.63 | 8.63 | 0.0 (0.0%) | 8,900,184 |
31 Oct 2023 | CNY | 8.59 | 8.79 | 8.55 | 8.63 | 8.63 | +0.07 (+0.82%) | 12,479,562 |
30 Oct 2023 | CNY | 8.38 | 8.61 | 8.38 | 8.56 | 8.56 | +0.11 (+1.30%) | 8,888,600 |
27 Oct 2023 | CNY | 8.36 | 8.53 | 8.31 | 8.45 | 8.45 | +0.02 (+0.24%) | 13,428,615 |
26 Oct 2023 | CNY | 8.33 | 8.44 | 8.26 | 8.43 | 8.43 | -0.01 (-0.12%) | 7,133,345 |
25 Oct 2023 | CNY | 8.42 | 8.51 | 8.37 | 8.44 | 8.44 | +0.11 (+1.32%) | 9,058,399 |
24 Oct 2023 | CNY | 8.15 | 8.39 | 8.15 | 8.33 | 8.33 | +0.17 (+2.08%) | 8,380,300 |
23 Oct 2023 | CNY | 8.32 | 8.4 | 8.09 | 8.16 | 8.16 | -0.27 (-3.20%) | 9,089,914 |