Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 8.34 | 8.43 | 8.26 | 8.28 | 8.28 | -0.05 (-0.60%) | 2,490,500 |
14 Nov 2023 | CNY | 8.54 | 8.54 | 8.29 | 8.33 | 8.33 | -0.11 (-1.30%) | 1,951,500 |
13 Nov 2023 | CNY | 8.29 | 8.45 | 8.22 | 8.44 | 8.44 | +0.19 (+2.30%) | 3,240,100 |
10 Nov 2023 | CNY | 8.19 | 8.29 | 8.15 | 8.25 | 8.25 | +0.06 (+0.73%) | 2,351,600 |
9 Nov 2023 | CNY | 8.19 | 8.25 | 8.16 | 8.19 | 8.19 | +0.02 (+0.24%) | 2,692,600 |
8 Nov 2023 | CNY | 8.24 | 8.25 | 8.12 | 8.17 | 8.17 | -0.01 (-0.12%) | 2,168,900 |
7 Nov 2023 | CNY | 8.2 | 8.2 | 8.09 | 8.18 | 8.18 | +0.01 (+0.12%) | 3,514,605 |
6 Nov 2023 | CNY | 8.25 | 8.27 | 8.13 | 8.17 | 8.17 | -0.05 (-0.61%) | 2,943,700 |
3 Nov 2023 | CNY | 8.12 | 8.3 | 8.11 | 8.22 | 8.22 | +0.06 (+0.74%) | 3,004,671 |
2 Nov 2023 | CNY | 8.25 | 8.25 | 8.13 | 8.16 | 8.16 | -0.07 (-0.85%) | 2,683,000 |
1 Nov 2023 | CNY | 8.23 | 8.25 | 8.11 | 8.23 | 8.23 | +0.11 (+1.35%) | 3,740,800 |
31 Oct 2023 | CNY | 8.19 | 8.25 | 8.07 | 8.12 | 8.12 | -0.04 (-0.49%) | 3,429,900 |
30 Oct 2023 | CNY | 7.99 | 8.23 | 7.93 | 8.16 | 8.16 | +0.16 (+2%) | 4,246,400 |
27 Oct 2023 | CNY | 7.99 | 8.21 | 7.96 | 8 | 8 | +0.06 (+0.76%) | 4,133,400 |
26 Oct 2023 | CNY | 8 | 8 | 7.79 | 7.94 | 7.94 | -0.05 (-0.63%) | 2,643,600 |
25 Oct 2023 | CNY | 7.8 | 8 | 7.8 | 7.99 | 7.99 | +0.28 (+3.63%) | 2,876,200 |
24 Oct 2023 | CNY | 7.4 | 7.73 | 7.39 | 7.71 | 7.71 | +0.34 (+4.61%) | 2,381,700 |
23 Oct 2023 | CNY | 7.53 | 7.56 | 7.34 | 7.37 | 7.37 | -0.16 (-2.12%) | 1,889,801 |
20 Oct 2023 | CNY | 7.52 | 7.65 | 7.46 | 7.53 | 7.53 | -0.02 (-0.26%) | 1,505,400 |
19 Oct 2023 | CNY | 7.62 | 7.7 | 7.45 | 7.55 | 7.55 | -0.07 (-0.92%) | 1,528,700 |
18 Oct 2023 | CNY | 7.71 | 7.72 | 7.53 | 7.62 | 7.62 | -0.07 (-0.91%) | 1,503,552 |
17 Oct 2023 | CNY | 7.68 | 7.74 | 7.65 | 7.69 | 7.69 | 0.0 (0.0%) | 1,382,400 |
16 Oct 2023 | CNY | 7.68 | 7.74 | 7.61 | 7.69 | 7.69 | +0.03 (+0.39%) | 1,964,700 |
13 Oct 2023 | CNY | 7.85 | 7.86 | 7.63 | 7.66 | 7.66 | -0.19 (-2.42%) | 1,897,572 |
12 Oct 2023 | CNY | 7.69 | 7.9 | 7.62 | 7.85 | 7.85 | +0.16 (+2.08%) | 2,277,400 |
11 Oct 2023 | CNY | 7.78 | 7.82 | 7.6 | 7.69 | 7.69 | -0.08 (-1.03%) | 2,395,000 |
10 Oct 2023 | CNY | 7.84 | 7.94 | 7.75 | 7.77 | 7.77 | -0.1 (-1.27%) | 1,716,700 |
9 Oct 2023 | CNY | 8.03 | 8.03 | 7.78 | 7.87 | 7.87 | -0.14 (-1.75%) | 2,203,500 |
28 Sep 2023 | CNY | 7.89 | 8.05 | 7.82 | 8.01 | 8.01 | +0.15 (+1.91%) | 2,000,700 |
27 Sep 2023 | CNY | 7.78 | 7.91 | 7.74 | 7.86 | 7.86 | +0.11 (+1.42%) | 2,460,100 |