Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 8.37 | 8.45 | 8.25 | 8.28 | 8.28 | -0.07 (-0.84%) | 14,942,901 |
8 Nov 2023 | CNY | 8.3 | 8.44 | 8.21 | 8.35 | 8.35 | +0.05 (+0.60%) | 17,365,183 |
7 Nov 2023 | CNY | 8.3 | 8.55 | 8.26 | 8.3 | 8.3 | -0.03 (-0.36%) | 22,490,462 |
6 Nov 2023 | CNY | 8.09 | 8.42 | 8.06 | 8.33 | 8.33 | +0.29 (+3.61%) | 31,606,773 |
3 Nov 2023 | CNY | 8.16 | 8.21 | 8 | 8.04 | 8.04 | -0.15 (-1.83%) | 25,053,200 |
2 Nov 2023 | CNY | 8.22 | 8.26 | 8.16 | 8.19 | 8.19 | -0.07 (-0.85%) | 14,546,033 |
1 Nov 2023 | CNY | 8.4 | 8.4 | 8.23 | 8.26 | 8.26 | -0.14 (-1.67%) | 19,456,480 |
31 Oct 2023 | CNY | 8.52 | 8.57 | 8.26 | 8.4 | 8.4 | -0.11 (-1.29%) | 30,848,128 |
30 Oct 2023 | CNY | 8.52 | 8.58 | 8.38 | 8.51 | 8.51 | -0.05 (-0.58%) | 22,721,300 |
27 Oct 2023 | CNY | 8.5 | 8.6 | 8.48 | 8.56 | 8.56 | +0.06 (+0.71%) | 17,947,266 |
26 Oct 2023 | CNY | 8.57 | 8.64 | 8.49 | 8.5 | 8.5 | -0.13 (-1.51%) | 15,604,371 |
25 Oct 2023 | CNY | 8.77 | 8.93 | 8.5 | 8.63 | 8.63 | -0.12 (-1.37%) | 21,559,600 |
24 Oct 2023 | CNY | 8.65 | 8.78 | 8.58 | 8.75 | 8.75 | +0.19 (+2.22%) | 17,508,696 |
23 Oct 2023 | CNY | 8.62 | 8.72 | 8.4 | 8.56 | 8.56 | -0.12 (-1.38%) | 22,224,531 |
20 Oct 2023 | CNY | 8.68 | 8.81 | 8.58 | 8.68 | 8.68 | -0.05 (-0.57%) | 19,891,760 |
19 Oct 2023 | CNY | 8.72 | 8.77 | 8.62 | 8.73 | 8.73 | 0.0 (0.0%) | 28,795,896 |
18 Oct 2023 | CNY | 8.93 | 8.95 | 8.68 | 8.73 | 8.73 | -0.23 (-2.57%) | 19,664,114 |
17 Oct 2023 | CNY | 9.1 | 9.1 | 8.87 | 8.96 | 8.96 | -0.17 (-1.86%) | 22,453,900 |
16 Oct 2023 | CNY | 8.97 | 9.32 | 8.93 | 9.13 | 9.13 | +0.15 (+1.67%) | 46,696,849 |
13 Oct 2023 | CNY | 8.91 | 9.04 | 8.86 | 8.98 | 8.98 | 0.0 (0.0%) | 23,344,719 |
12 Oct 2023 | CNY | 9.22 | 9.26 | 8.8 | 8.98 | 8.98 | -0.37 (-3.96%) | 49,478,046 |
11 Oct 2023 | CNY | 9.2 | 9.36 | 9.04 | 9.35 | 9.35 | +0.18 (+1.96%) | 34,017,529 |
10 Oct 2023 | CNY | 9.27 | 9.32 | 9.1 | 9.17 | 9.17 | -0.09 (-0.97%) | 19,570,020 |
9 Oct 2023 | CNY | 9.55 | 9.56 | 9.23 | 9.26 | 9.26 | -0.32 (-3.34%) | 27,960,275 |
28 Sep 2023 | CNY | 9.47 | 9.65 | 9.43 | 9.58 | 9.58 | +0.1 (+1.05%) | 20,275,000 |
27 Sep 2023 | CNY | 9.51 | 9.58 | 9.37 | 9.48 | 9.48 | +0.09 (+0.96%) | 21,048,900 |
26 Sep 2023 | CNY | 9.42 | 9.47 | 9.35 | 9.39 | 9.39 | -0.06 (-0.63%) | 13,028,561 |
25 Sep 2023 | CNY | 9.55 | 9.56 | 9.4 | 9.45 | 9.45 | -0.14 (-1.46%) | 14,294,980 |
22 Sep 2023 | CNY | 9.5 | 9.61 | 9.48 | 9.59 | 9.59 | +0.03 (+0.31%) | 15,865,518 |
21 Sep 2023 | CNY | 9.7 | 9.78 | 9.53 | 9.56 | 9.56 | -0.1 (-1.04%) | 16,843,478 |