Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 8.01 | 8.18 | 7.92 | 8.03 | 8.03 | -0.11 (-1.35%) | 5,009,400 |
24 Nov 2023 | CNY | 8.23 | 8.37 | 8.08 | 8.14 | 8.14 | -0.16 (-1.93%) | 5,160,950 |
23 Nov 2023 | CNY | 8.27 | 8.35 | 8.15 | 8.3 | 8.3 | +0.01 (+0.12%) | 5,882,600 |
22 Nov 2023 | CNY | 8.3 | 8.44 | 8.27 | 8.29 | 8.29 | -0.07 (-0.84%) | 5,377,300 |
21 Nov 2023 | CNY | 8.32 | 8.42 | 8.32 | 8.36 | 8.36 | +0.04 (+0.48%) | 6,283,600 |
20 Nov 2023 | CNY | 8.48 | 8.48 | 8.24 | 8.32 | 8.32 | 0.0 (0.0%) | 6,846,400 |
17 Nov 2023 | CNY | 8.19 | 8.4 | 8.19 | 8.32 | 8.32 | +0.07 (+0.85%) | 8,568,100 |
16 Nov 2023 | CNY | 8.17 | 8.52 | 8.07 | 8.25 | 8.25 | +0.07 (+0.86%) | 10,176,000 |
15 Nov 2023 | CNY | 8.31 | 8.31 | 8.16 | 8.18 | 8.18 | -0.07 (-0.85%) | 3,489,100 |
14 Nov 2023 | CNY | 8.2 | 8.28 | 8.14 | 8.25 | 8.25 | +0.03 (+0.36%) | 4,015,200 |
13 Nov 2023 | CNY | 8.1 | 8.25 | 8.1 | 8.22 | 8.22 | +0.16 (+1.99%) | 5,684,100 |
10 Nov 2023 | CNY | 8.17 | 8.21 | 8.01 | 8.06 | 8.06 | -0.11 (-1.35%) | 5,207,900 |
9 Nov 2023 | CNY | 8.31 | 8.38 | 8.14 | 8.17 | 8.17 | -0.11 (-1.33%) | 5,897,650 |
8 Nov 2023 | CNY | 8.16 | 8.44 | 8.16 | 8.28 | 8.28 | +0.06 (+0.73%) | 9,693,750 |
7 Nov 2023 | CNY | 8.24 | 8.27 | 8.13 | 8.22 | 8.22 | +0.01 (+0.12%) | 5,620,980 |
6 Nov 2023 | CNY | 7.9 | 8.26 | 7.9 | 8.21 | 8.21 | +0.34 (+4.32%) | 8,379,000 |
3 Nov 2023 | CNY | 7.76 | 7.92 | 7.7 | 7.87 | 7.87 | +0.07 (+0.90%) | 5,862,400 |
2 Nov 2023 | CNY | 7.82 | 8.03 | 7.8 | 7.8 | 7.8 | -0.02 (-0.26%) | 7,890,200 |
1 Nov 2023 | CNY | 7.71 | 7.92 | 7.69 | 7.82 | 7.82 | +0.12 (+1.56%) | 5,126,800 |
31 Oct 2023 | CNY | 7.76 | 7.88 | 7.61 | 7.7 | 7.7 | -0.04 (-0.52%) | 5,684,200 |
30 Oct 2023 | CNY | 7.39 | 7.78 | 7.39 | 7.74 | 7.74 | +0.29 (+3.89%) | 7,821,200 |
27 Oct 2023 | CNY | 7.47 | 7.51 | 7.32 | 7.45 | 7.45 | -0.08 (-1.06%) | 4,622,010 |
26 Oct 2023 | CNY | 7.5 | 7.6 | 7.42 | 7.53 | 7.53 | -0.09 (-1.18%) | 4,087,710 |
25 Oct 2023 | CNY | 7.44 | 7.72 | 7.42 | 7.62 | 7.62 | +0.14 (+1.87%) | 5,323,200 |
24 Oct 2023 | CNY | 7.15 | 7.52 | 7.12 | 7.48 | 7.48 | +0.37 (+5.20%) | 7,290,550 |
23 Oct 2023 | CNY | 7.26 | 7.34 | 7.07 | 7.11 | 7.11 | -0.24 (-3.27%) | 4,160,350 |
20 Oct 2023 | CNY | 7.46 | 7.58 | 7.32 | 7.35 | 7.35 | -0.14 (-1.87%) | 4,611,300 |
19 Oct 2023 | CNY | 7.45 | 7.63 | 7.44 | 7.49 | 7.49 | 0.0 (0.0%) | 4,639,900 |
18 Oct 2023 | CNY | 7.68 | 7.71 | 7.42 | 7.49 | 7.49 | -0.18 (-2.35%) | 4,602,330 |
17 Oct 2023 | CNY | 7.58 | 7.78 | 7.56 | 7.67 | 7.67 | +0.09 (+1.19%) | 4,475,300 |