Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | CNY | 7.88 | 8.04 | 7.85 | 8.03 | 8.03 | +0.17 (+2.16%) | 13,422,271 |
3 Nov 2023 | CNY | 7.9 | 7.93 | 7.85 | 7.86 | 7.86 | 0.0 (0.0%) | 10,779,488 |
2 Nov 2023 | CNY | 7.89 | 7.96 | 7.85 | 7.86 | 7.86 | -0.02 (-0.25%) | 8,653,129 |
1 Nov 2023 | CNY | 8.03 | 8.08 | 7.85 | 7.88 | 7.88 | -0.16 (-1.99%) | 18,415,496 |
31 Oct 2023 | CNY | 8.14 | 8.18 | 7.98 | 8.04 | 8.04 | -0.12 (-1.47%) | 13,183,240 |
30 Oct 2023 | CNY | 8.26 | 8.29 | 8.13 | 8.16 | 8.16 | -0.11 (-1.33%) | 11,677,531 |
27 Oct 2023 | CNY | 8.2 | 8.33 | 8.13 | 8.27 | 8.27 | +0.05 (+0.61%) | 10,329,411 |
26 Oct 2023 | CNY | 8.16 | 8.25 | 8.08 | 8.22 | 8.22 | 0.0 (0.0%) | 10,908,819 |
25 Oct 2023 | CNY | 8.14 | 8.63 | 8.14 | 8.22 | 8.22 | +0.28 (+3.53%) | 19,487,144 |
24 Oct 2023 | CNY | 7.83 | 8.04 | 7.83 | 7.94 | 7.94 | +0.13 (+1.66%) | 8,630,472 |
23 Oct 2023 | CNY | 8 | 8.02 | 7.78 | 7.81 | 7.81 | -0.22 (-2.74%) | 8,811,840 |
20 Oct 2023 | CNY | 8.01 | 8.14 | 8 | 8.03 | 8.03 | -0.08 (-0.99%) | 6,998,319 |
19 Oct 2023 | CNY | 8.14 | 8.21 | 8.09 | 8.11 | 8.11 | -0.07 (-0.86%) | 6,904,600 |
18 Oct 2023 | CNY | 8.28 | 8.29 | 8.17 | 8.18 | 8.18 | -0.11 (-1.33%) | 6,469,500 |
17 Oct 2023 | CNY | 8.22 | 8.32 | 8.2 | 8.29 | 8.29 | +0.07 (+0.85%) | 7,762,746 |
16 Oct 2023 | CNY | 8.16 | 8.31 | 8.16 | 8.22 | 8.22 | +0.02 (+0.24%) | 8,544,011 |
13 Oct 2023 | CNY | 8.24 | 8.25 | 8.14 | 8.2 | 8.2 | -0.05 (-0.61%) | 7,168,800 |
12 Oct 2023 | CNY | 8.14 | 8.29 | 8.1 | 8.25 | 8.25 | +0.21 (+2.61%) | 17,445,806 |
11 Oct 2023 | CNY | 8 | 8.15 | 7.98 | 8.04 | 8.04 | +0.06 (+0.75%) | 20,091,273 |
10 Oct 2023 | CNY | 8.82 | 8.83 | 7.9 | 7.98 | 7.98 | -0.79 (-9.01%) | 39,930,807 |
9 Oct 2023 | CNY | 9.02 | 9.08 | 8.68 | 8.77 | 8.77 | -0.04 (-0.45%) | 19,359,781 |
28 Sep 2023 | CNY | 8.73 | 8.84 | 8.71 | 8.81 | 8.81 | +0.08 (+0.92%) | 8,048,609 |
27 Sep 2023 | CNY | 8.61 | 8.78 | 8.61 | 8.73 | 8.73 | +0.15 (+1.75%) | 10,335,961 |
26 Sep 2023 | CNY | 8.62 | 8.69 | 8.57 | 8.58 | 8.58 | -0.06 (-0.69%) | 4,861,144 |
25 Sep 2023 | CNY | 8.75 | 8.76 | 8.61 | 8.64 | 8.64 | -0.09 (-1.03%) | 9,317,942 |
22 Sep 2023 | CNY | 8.5 | 8.73 | 8.48 | 8.73 | 8.73 | +0.22 (+2.59%) | 10,519,174 |
21 Sep 2023 | CNY | 8.58 | 8.64 | 8.48 | 8.51 | 8.51 | -0.1 (-1.16%) | 9,338,504 |
20 Sep 2023 | CNY | 8.66 | 8.71 | 8.59 | 8.61 | 8.61 | -0.07 (-0.81%) | 8,444,963 |
19 Sep 2023 | CNY | 8.66 | 8.71 | 8.61 | 8.68 | 8.68 | -0.01 (-0.12%) | 7,314,601 |
18 Sep 2023 | CNY | 8.6 | 8.71 | 8.49 | 8.69 | 8.69 | +0.09 (+1.05%) | 8,024,738 |