Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 8.99 | 9 | 8.47 | 8.5 | 8.5 | -0.35 (-3.95%) | 41,310,040 |
24 Nov 2023 | CNY | 8.5 | 9.13 | 8.47 | 8.85 | 8.85 | +0.38 (+4.49%) | 51,653,240 |
23 Nov 2023 | CNY | 8.43 | 8.61 | 8.4 | 8.47 | 8.47 | +0.11 (+1.32%) | 25,237,400 |
22 Nov 2023 | CNY | 8.24 | 8.46 | 8.21 | 8.36 | 8.36 | +0.08 (+0.97%) | 22,727,200 |
21 Nov 2023 | CNY | 8.25 | 8.39 | 8.24 | 8.28 | 8.28 | -0.07 (-0.84%) | 19,289,900 |
20 Nov 2023 | CNY | 8.07 | 8.65 | 8.05 | 8.35 | 8.35 | +0.34 (+4.24%) | 34,241,800 |
17 Nov 2023 | CNY | 7.88 | 8.03 | 7.8 | 8.01 | 8.01 | +0.1 (+1.26%) | 13,796,200 |
16 Nov 2023 | CNY | 8.07 | 8.07 | 7.9 | 7.91 | 7.91 | -0.16 (-1.98%) | 11,666,500 |
15 Nov 2023 | CNY | 8.02 | 8.09 | 7.93 | 8.07 | 8.07 | +0.06 (+0.75%) | 12,654,400 |
14 Nov 2023 | CNY | 8.01 | 8.08 | 7.96 | 8.01 | 8.01 | -0.03 (-0.37%) | 9,105,700 |
13 Nov 2023 | CNY | 8.07 | 8.12 | 7.96 | 8.04 | 8.04 | -0.01 (-0.12%) | 10,122,800 |
10 Nov 2023 | CNY | 7.9 | 8.13 | 7.84 | 8.05 | 8.05 | +0.07 (+0.88%) | 14,769,400 |
9 Nov 2023 | CNY | 8.15 | 8.28 | 7.95 | 7.98 | 7.98 | -0.2 (-2.44%) | 19,110,360 |
8 Nov 2023 | CNY | 8.03 | 8.34 | 7.97 | 8.18 | 8.18 | +0.15 (+1.87%) | 29,115,000 |
7 Nov 2023 | CNY | 8.06 | 8.1 | 7.95 | 8.03 | 8.03 | -0.08 (-0.99%) | 15,693,820 |
6 Nov 2023 | CNY | 7.97 | 8.17 | 7.96 | 8.11 | 8.11 | +0.19 (+2.40%) | 24,737,300 |
3 Nov 2023 | CNY | 7.98 | 8.05 | 7.9 | 7.92 | 7.92 | -0.05 (-0.63%) | 12,993,200 |
2 Nov 2023 | CNY | 8.1 | 8.13 | 7.92 | 7.97 | 7.97 | -0.11 (-1.36%) | 14,613,500 |
1 Nov 2023 | CNY | 7.92 | 8.17 | 7.9 | 8.08 | 8.08 | +0.14 (+1.76%) | 21,190,770 |
31 Oct 2023 | CNY | 7.88 | 8.15 | 7.8 | 7.94 | 7.94 | +0.04 (+0.51%) | 27,510,830 |
30 Oct 2023 | CNY | 7.62 | 7.98 | 7.6 | 7.9 | 7.9 | +0.2 (+2.60%) | 22,992,480 |
27 Oct 2023 | CNY | 7.4 | 7.75 | 7.27 | 7.7 | 7.7 | +0.22 (+2.94%) | 25,794,260 |
26 Oct 2023 | CNY | 7.43 | 7.52 | 7.3 | 7.48 | 7.48 | -0.07 (-0.93%) | 13,924,840 |
25 Oct 2023 | CNY | 7.5 | 7.62 | 7.37 | 7.55 | 7.55 | +0.09 (+1.21%) | 16,847,050 |
24 Oct 2023 | CNY | 7.4 | 7.46 | 7.14 | 7.46 | 7.46 | +0.06 (+0.81%) | 17,944,570 |
23 Oct 2023 | CNY | 7.64 | 7.65 | 7.3 | 7.4 | 7.4 | -0.32 (-4.15%) | 19,370,560 |
20 Oct 2023 | CNY | 7.65 | 8.04 | 7.47 | 7.72 | 7.72 | +0.09 (+1.18%) | 24,158,600 |
19 Oct 2023 | CNY | 7.99 | 8.03 | 7.59 | 7.63 | 7.63 | -0.3 (-3.78%) | 20,349,300 |
18 Oct 2023 | CNY | 8.16 | 8.16 | 7.87 | 7.93 | 7.93 | -0.27 (-3.29%) | 20,031,330 |
17 Oct 2023 | CNY | 8.4 | 8.44 | 8.11 | 8.2 | 8.2 | -0.12 (-1.44%) | 22,442,900 |