Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 8.9 | 8.93 | 8.87 | 8.92 | 8.92 | +0.05 (+0.56%) | 10,189,358 |
14 Nov 2023 | CNY | 8.87 | 8.9 | 8.83 | 8.87 | 8.87 | -0.02 (-0.22%) | 8,726,969 |
13 Nov 2023 | CNY | 8.89 | 8.91 | 8.77 | 8.89 | 8.89 | 0.0 (0.0%) | 13,167,684 |
10 Nov 2023 | CNY | 8.94 | 8.95 | 8.89 | 8.89 | 8.89 | -0.06 (-0.67%) | 6,626,102 |
9 Nov 2023 | CNY | 9 | 9.02 | 8.95 | 8.95 | 8.95 | -0.04 (-0.44%) | 7,761,502 |
8 Nov 2023 | CNY | 9.07 | 9.07 | 8.94 | 8.99 | 8.99 | -0.08 (-0.88%) | 13,397,444 |
7 Nov 2023 | CNY | 8.99 | 9.09 | 8.93 | 9.07 | 9.07 | +0.09 (+1.00%) | 14,191,100 |
6 Nov 2023 | CNY | 8.89 | 9.01 | 8.86 | 8.98 | 8.98 | +0.14 (+1.58%) | 15,327,595 |
3 Nov 2023 | CNY | 8.85 | 8.91 | 8.82 | 8.84 | 8.84 | +0.01 (+0.11%) | 7,228,493 |
2 Nov 2023 | CNY | 8.9 | 8.93 | 8.81 | 8.83 | 8.83 | -0.08 (-0.90%) | 7,095,561 |
1 Nov 2023 | CNY | 8.92 | 8.93 | 8.85 | 8.91 | 8.91 | +0.01 (+0.11%) | 7,059,865 |
31 Oct 2023 | CNY | 8.91 | 8.97 | 8.87 | 8.9 | 8.9 | -0.01 (-0.11%) | 7,338,685 |
30 Oct 2023 | CNY | 8.94 | 8.97 | 8.84 | 8.91 | 8.91 | -0.1 (-1.11%) | 12,869,704 |
27 Oct 2023 | CNY | 8.92 | 9.04 | 8.87 | 9.01 | 9.01 | +0.1 (+1.12%) | 9,249,799 |
26 Oct 2023 | CNY | 8.84 | 8.93 | 8.81 | 8.91 | 8.91 | +0.06 (+0.68%) | 8,048,263 |
25 Oct 2023 | CNY | 8.78 | 8.91 | 8.77 | 8.85 | 8.85 | +0.11 (+1.26%) | 10,083,185 |
24 Oct 2023 | CNY | 8.71 | 8.79 | 8.66 | 8.74 | 8.74 | +0.04 (+0.46%) | 9,433,400 |
23 Oct 2023 | CNY | 8.91 | 8.91 | 8.67 | 8.7 | 8.7 | -0.22 (-2.47%) | 12,851,402 |
20 Oct 2023 | CNY | 8.9 | 8.99 | 8.83 | 8.92 | 8.92 | -0.01 (-0.11%) | 8,906,848 |
19 Oct 2023 | CNY | 9.03 | 9.05 | 8.9 | 8.93 | 8.93 | -0.12 (-1.33%) | 12,129,320 |
18 Oct 2023 | CNY | 9.1 | 9.12 | 9.04 | 9.05 | 9.05 | -0.08 (-0.88%) | 8,332,654 |
17 Oct 2023 | CNY | 9.1 | 9.15 | 9.07 | 9.13 | 9.13 | +0.03 (+0.33%) | 7,739,553 |
16 Oct 2023 | CNY | 9.19 | 9.19 | 9.09 | 9.1 | 9.1 | -0.09 (-0.98%) | 9,622,600 |
13 Oct 2023 | CNY | 9.16 | 9.19 | 9.14 | 9.19 | 9.19 | +0.01 (+0.11%) | 6,691,214 |
12 Oct 2023 | CNY | 9.2 | 9.22 | 9.16 | 9.18 | 9.18 | +0.02 (+0.22%) | 7,777,549 |
11 Oct 2023 | CNY | 9.2 | 9.24 | 9.14 | 9.16 | 9.16 | -0.04 (-0.43%) | 7,664,250 |
10 Oct 2023 | CNY | 9.2 | 9.25 | 9.18 | 9.2 | 9.2 | 0.0 (0.0%) | 5,208,800 |
9 Oct 2023 | CNY | 9.26 | 9.28 | 9.18 | 9.2 | 9.2 | -0.09 (-0.97%) | 12,541,390 |
28 Sep 2023 | CNY | 9.34 | 9.37 | 9.28 | 9.29 | 9.29 | -0.06 (-0.64%) | 8,575,400 |
27 Sep 2023 | CNY | 9.35 | 9.38 | 9.31 | 9.35 | 9.35 | +0.03 (+0.32%) | 4,654,400 |