Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 9.13 | 9.18 | 9.05 | 9.07 | 9.07 | -0.03 (-0.33%) | 2,544,110 |
14 Nov 2023 | CNY | 9.02 | 9.15 | 9.01 | 9.1 | 9.1 | +0.08 (+0.89%) | 3,246,500 |
13 Nov 2023 | CNY | 8.87 | 9.08 | 8.82 | 9.02 | 9.02 | +0.2 (+2.27%) | 4,418,500 |
10 Nov 2023 | CNY | 8.92 | 8.95 | 8.75 | 8.82 | 8.82 | -0.1 (-1.12%) | 3,303,100 |
9 Nov 2023 | CNY | 8.99 | 9.1 | 8.88 | 8.92 | 8.92 | -0.09 (-1.00%) | 4,626,730 |
8 Nov 2023 | CNY | 9.12 | 9.19 | 8.93 | 9.01 | 9.01 | -0.12 (-1.31%) | 8,378,500 |
7 Nov 2023 | CNY | 9.64 | 9.64 | 9.06 | 9.13 | 9.13 | +0.22 (+2.47%) | 11,309,060 |
6 Nov 2023 | CNY | 8.85 | 8.95 | 8.74 | 8.91 | 8.91 | +0.06 (+0.68%) | 3,010,600 |
3 Nov 2023 | CNY | 8.88 | 8.89 | 8.72 | 8.85 | 8.85 | +0.06 (+0.68%) | 2,292,400 |
2 Nov 2023 | CNY | 8.82 | 8.88 | 8.76 | 8.79 | 8.79 | -0.01 (-0.11%) | 2,574,810 |
1 Nov 2023 | CNY | 8.63 | 8.82 | 8.61 | 8.8 | 8.8 | +0.08 (+0.92%) | 2,540,560 |
31 Oct 2023 | CNY | 8.61 | 8.79 | 8.61 | 8.72 | 8.72 | +0.02 (+0.23%) | 3,921,900 |
30 Oct 2023 | CNY | 8.23 | 8.77 | 8.22 | 8.7 | 8.7 | +0.48 (+5.84%) | 7,902,560 |
27 Oct 2023 | CNY | 8.32 | 8.33 | 8.07 | 8.22 | 8.22 | -0.11 (-1.32%) | 3,368,900 |
26 Oct 2023 | CNY | 8.35 | 8.49 | 8.26 | 8.33 | 8.33 | -0.02 (-0.24%) | 2,800,600 |
25 Oct 2023 | CNY | 8.22 | 8.38 | 8.2 | 8.35 | 8.35 | +0.21 (+2.58%) | 3,126,310 |
24 Oct 2023 | CNY | 7.88 | 8.2 | 7.85 | 8.14 | 8.14 | +0.31 (+3.96%) | 2,846,180 |
23 Oct 2023 | CNY | 7.96 | 8.03 | 7.81 | 7.83 | 7.83 | -0.12 (-1.51%) | 2,554,520 |
20 Oct 2023 | CNY | 8.27 | 8.31 | 7.92 | 7.95 | 7.95 | -0.32 (-3.87%) | 3,318,220 |
19 Oct 2023 | CNY | 8.32 | 8.52 | 8.25 | 8.27 | 8.27 | -0.05 (-0.60%) | 2,508,000 |
18 Oct 2023 | CNY | 8.48 | 8.48 | 8.3 | 8.32 | 8.32 | -0.16 (-1.89%) | 1,918,110 |
17 Oct 2023 | CNY | 8.49 | 8.57 | 8.41 | 8.48 | 8.48 | +0.02 (+0.24%) | 1,733,980 |
16 Oct 2023 | CNY | 8.54 | 8.59 | 8.4 | 8.46 | 8.46 | -0.07 (-0.82%) | 2,297,800 |
13 Oct 2023 | CNY | 8.65 | 8.67 | 8.5 | 8.53 | 8.53 | -0.17 (-1.95%) | 2,043,600 |
12 Oct 2023 | CNY | 8.66 | 8.92 | 8.54 | 8.7 | 8.7 | +0.1 (+1.16%) | 3,597,200 |
11 Oct 2023 | CNY | 8.49 | 8.79 | 8.37 | 8.6 | 8.6 | +0.11 (+1.30%) | 2,868,000 |
10 Oct 2023 | CNY | 8.31 | 8.61 | 8.31 | 8.49 | 8.49 | +0.17 (+2.04%) | 3,122,950 |
9 Oct 2023 | CNY | 8.55 | 8.55 | 8.26 | 8.32 | 8.32 | -0.24 (-2.80%) | 2,980,240 |
28 Sep 2023 | CNY | 8.41 | 8.6 | 8.37 | 8.56 | 8.56 | +0.18 (+2.15%) | 2,482,790 |
27 Sep 2023 | CNY | 8.4 | 8.43 | 8.32 | 8.38 | 8.38 | +0.04 (+0.48%) | 1,250,000 |