Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | CNY | 9.38 | 9.61 | 9.38 | 9.56 | 9.56 | +0.17 (+1.81%) | 39,271,471 |
29 Nov 2023 | CNY | 9.46 | 9.5 | 9.38 | 9.39 | 9.39 | -0.07 (-0.74%) | 20,719,728 |
28 Nov 2023 | CNY | 9.45 | 9.52 | 9.42 | 9.46 | 9.46 | +0.01 (+0.11%) | 24,518,886 |
27 Nov 2023 | CNY | 9.5 | 9.53 | 9.41 | 9.45 | 9.45 | -0.1 (-1.05%) | 34,956,733 |
24 Nov 2023 | CNY | 9.72 | 9.72 | 9.52 | 9.55 | 9.55 | -0.21 (-2.15%) | 43,990,294 |
23 Nov 2023 | CNY | 9.68 | 9.76 | 9.58 | 9.76 | 9.76 | +0.08 (+0.83%) | 40,278,991 |
22 Nov 2023 | CNY | 9.66 | 9.82 | 9.65 | 9.68 | 9.68 | -0.06 (-0.62%) | 40,551,863 |
21 Nov 2023 | CNY | 9.85 | 10.05 | 9.7 | 9.74 | 9.74 | -0.1 (-1.02%) | 70,718,014 |
20 Nov 2023 | CNY | 9.97 | 10 | 9.75 | 9.84 | 9.84 | -0.27 (-2.67%) | 85,095,027 |
17 Nov 2023 | CNY | 9.69 | 10.13 | 9.68 | 10.11 | 10.11 | +0.41 (+4.23%) | 135,058,948 |
16 Nov 2023 | CNY | 9.55 | 9.91 | 9.55 | 9.7 | 9.7 | +0.08 (+0.83%) | 89,764,665 |
15 Nov 2023 | CNY | 9.55 | 9.94 | 9.43 | 9.62 | 9.62 | +0.21 (+2.23%) | 84,045,937 |
14 Nov 2023 | CNY | 9.34 | 9.57 | 9.31 | 9.41 | 9.41 | +0.08 (+0.86%) | 43,365,427 |
13 Nov 2023 | CNY | 9.39 | 9.41 | 9.28 | 9.33 | 9.33 | -0.06 (-0.64%) | 25,871,631 |
10 Nov 2023 | CNY | 9.38 | 9.46 | 9.33 | 9.39 | 9.39 | 0.0 (0.0%) | 28,819,674 |
9 Nov 2023 | CNY | 9.45 | 9.49 | 9.36 | 9.39 | 9.39 | -0.07 (-0.74%) | 26,988,693 |
8 Nov 2023 | CNY | 9.56 | 9.62 | 9.38 | 9.46 | 9.46 | -0.14 (-1.46%) | 42,372,551 |
7 Nov 2023 | CNY | 9.48 | 9.65 | 9.44 | 9.6 | 9.6 | +0.05 (+0.52%) | 53,975,651 |
6 Nov 2023 | CNY | 9.47 | 9.6 | 9.33 | 9.55 | 9.55 | +0.4 (+4.37%) | 80,742,731 |
3 Nov 2023 | CNY | 9.06 | 9.18 | 9.06 | 9.15 | 9.15 | +0.08 (+0.88%) | 23,084,987 |
2 Nov 2023 | CNY | 9.11 | 9.2 | 9.06 | 9.07 | 9.07 | -0.06 (-0.66%) | 17,637,921 |
1 Nov 2023 | CNY | 9.26 | 9.29 | 9.11 | 9.13 | 9.13 | -0.01 (-0.11%) | 24,841,040 |
31 Oct 2023 | CNY | 9.09 | 9.21 | 9.07 | 9.14 | 9.14 | +0.13 (+1.44%) | 33,780,438 |
30 Oct 2023 | CNY | 9.02 | 9.05 | 8.94 | 9.01 | 9.01 | -0.05 (-0.55%) | 25,437,785 |
27 Oct 2023 | CNY | 9.01 | 9.1 | 8.97 | 9.06 | 9.06 | +0.02 (+0.22%) | 22,858,118 |
26 Oct 2023 | CNY | 9.01 | 9.08 | 8.95 | 9.04 | 9.04 | -0.03 (-0.33%) | 22,634,571 |
25 Oct 2023 | CNY | 9.15 | 9.23 | 9.07 | 9.07 | 9.07 | 0.0 (0.0%) | 27,171,931 |
24 Oct 2023 | CNY | 8.86 | 9.14 | 8.84 | 9.07 | 9.07 | +0.23 (+2.60%) | 33,689,649 |
23 Oct 2023 | CNY | 9.07 | 9.1 | 8.8 | 8.84 | 8.84 | -0.29 (-3.18%) | 29,958,080 |
20 Oct 2023 | CNY | 9.01 | 9.23 | 8.98 | 9.13 | 9.13 | +0.04 (+0.44%) | 27,875,330 |